Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	135.11	134.39	134.39	135.22	132.16	94,600
February 19, 2026	131.51	133.59	133.59	134.19	131.51	120,800
February 18, 2026	133.75	130.77	130.77	134.84	130.43	126,600
February 17, 2026	136	134.71	134.71	138.07	134.12	114,600
February 13, 2026	134.12	135.6	135.6	135.62	131.12	101,900
February 12, 2026	130.5	134.42	134.42	135.35	130.5	139,347
February 11, 2026	130.48	130.37	130.37	131.45	129.29	181,600
February 10, 2026	129.17	130.26	130.26	131.56	127.84	110,600
February 09, 2026	129.7	128.99	128.99	129.84	126.77	90,218
February 06, 2026	133.23	129.87	129.87	133.9	129.87	108,700
February 05, 2026	132.08	131.99	131.99	133.74	130.6	240,130
February 04, 2026	129.57	130.88	130.88	131.76	128.09	80,917
February 03, 2026	126.82	128.65	128.65	130.16	126.82	118,700
February 02, 2026	128.94	127.47	127.47	130.62	126.7	127,800
January 30, 2026	126.93	128.68	128.68	129.03	126.67	182,100
January 29, 2026	125.23	127.3	127.3	127.88	125.04	136,411
January 28, 2026	127.32	125.85	125.85	127.32	125.4	122,023
January 27, 2026	126.33	127.65	127.65	128.19	125.75	95,100
January 26, 2026	125.67	126.64	126.64	127.5	125.25	126,645
January 23, 2026	126	125.01	125.01	126.5	124.02	99,945
January 22, 2026	127.46	126.31	126.31	127.57	125.11	115,700
January 21, 2026	124.21	126.85	126.85	127.27	124.21	143,811
January 20, 2026	124.38	123.77	123.77	125.24	122.98	106,613
January 16, 2026	124.85	124.6	124.6	125.71	123.92	146,823
January 15, 2026	125.36	125.9	125.9	126.8	125.36	54,721
January 14, 2026	125.51	125.22	125.22	125.6	124.26	80,434
January 13, 2026	123.65	124.78	124.78	125.14	122.7	77,782
January 12, 2026	122.64	123.49	123.49	124.59	122.32	58,100
January 09, 2026	123.99	122.9	122.9	125.23	122.4	114,532
January 08, 2026	119.91	123.45	123.45	123.65	119.91	99,200
January 07, 2026	122.61	120.97	120.97	123.27	119.91	125,211
January 06, 2026	122.64	121.76	121.76	123.02	121.25	142,400
January 05, 2026	123.59	123.26	123.26	125.11	121.15	146,347
January 02, 2026	124.36	124.31	124.31	125.85	123.26	128,500
December 31, 2025	125.37	124.76	124.76	126.04	123.94	99,800
December 30, 2025	125.92	125.26	125.26	126.92	125.25	71,000
December 29, 2025	126.35	126.18	126.18	126.78	126.06	131,602
December 26, 2025	125.83	125.92	125.92	126.23	125.02	72,890
December 24, 2025	125.57	126.27	126.27	126.47	125.39	71,000
December 23, 2025	124.37	125.18	125.18	125.87	123.85	78,400
December 22, 2025	124.51	124.4	124.4	125.99	123.93	160,700
December 19, 2025	127.71	125.11	125.11	129.15	124.41	273,800
December 18, 2025	128.43	128.77	128.77	129.21	127.45	95,032
December 17, 2025	126.78	128.42	128.42	128.76	126.73	132,500
December 16, 2025	127.23	126.9	126.9	127.48	125.52	199,047
December 15, 2025	127.27	126.83	126.83	128.13	124.33	140,238
December 12, 2025	128.75	127.35	126.67	128.87	126.63	168,442
December 11, 2025	128.1	128.31	127.62	129.57	127.54	95,632
December 10, 2025	125.56	127.17	126.49	128.06	125.29	157,311
December 09, 2025	126.56	125.72	125.05	127.83	124.96	95,700
December 08, 2025	129.06	126.02	126.02	129.17	125.81	111,715
December 05, 2025	128.63	129.14	129.14	129.72	127.19	125,606
December 04, 2025	130.32	128.91	128.91	132.27	128.5	111,900
December 03, 2025	134.3	131.11	131.11	134.92	130.73	102,903
December 02, 2025	137.32	133.39	133.39	137.32	133.25	107,830
December 01, 2025	138.29	136.83	136.83	138.29	135.97	106,705
November 28, 2025	138.27	139.06	139.06	139.35	137.88	60,300
November 26, 2025	136.59	138.38	138.38	139.57	136.59	241,200
November 25, 2025	137.62	137.19	137.19	139.54	135.65	216,110
November 24, 2025	136.17	137.52	137.52	138.27	134.85	203,900

Chesapeake Utilities Corporation (CPK) NYSE