Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	125.66	127.19	127.19	127.72	125.11	108,600
August 21, 2025	124.06	124.61	124.61	125.39	123.63	60,500
August 20, 2025	125.2	124.52	124.52	126.05	123.96	76,706
August 19, 2025	123.73	124.39	124.39	124.83	122.98	97,844
August 18, 2025	123.95	123.16	123.16	125.15	123.03	68,200
August 15, 2025	124.85	124.6	124.6	124.85	123.09	94,251
August 14, 2025	126.13	124.81	124.81	126.13	124.41	79,800
August 13, 2025	125	125.96	125.96	126.06	124.19	75,745
August 12, 2025	124.58	124.45	124.45	124.58	122.36	100,400
August 11, 2025	123.92	123.61	123.61	125	122.95	119,900
August 08, 2025	121.41	123.46	123.46	123.67	120.03	286,500
August 07, 2025	121.04	121.31	121.31	122.01	120.25	81,543
August 06, 2025	119.85	120.54	120.54	120.92	119.22	101,200
August 05, 2025	120.44	119.85	119.85	120.48	118.84	109,741
August 04, 2025	119.5	120.63	120.63	120.85	119.5	70,147
August 01, 2025	120.54	119.5	119.5	120.54	118.98	127,100
July 31, 2025	119.55	119.88	119.88	120.57	118.91	109,536
July 30, 2025	121.15	120.62	120.62	122.16	120.27	91,700
July 29, 2025	121.94	120.67	120.67	121.94	120.11	70,900
July 28, 2025	120.95	121.11	121.11	121.34	119.98	97,900
July 25, 2025	121.96	121.56	121.56	122.16	120.33	100,500
July 24, 2025	120.44	121.32	121.32	121.88	119.73	148,524
July 23, 2025	122.78	120.86	120.86	123.23	120.36	102,340
July 22, 2025	122.51	122.78	122.78	124.73	122.51	153,300
July 21, 2025	121.83	123.11	123.11	124.16	121.62	120,600
July 18, 2025	121.68	122.11	122.11	123.37	121.41	133,659
July 17, 2025	123	121.45	121.45	123.35	121.25	118,221
July 16, 2025	121.96	122.61	122.61	123.27	121.88	125,100
July 15, 2025	123.5	121.41	121.41	123.67	121.41	121,100
July 14, 2025	123.08	123.75	123.75	124.75	123.01	104,200
July 11, 2025	123.41	123.22	123.22	124.09	122.49	73,646
July 10, 2025	122.79	123.55	123.55	124.33	122.03	128,305
July 09, 2025	121.78	123.39	123.39	123.4	121.06	108,600
July 08, 2025	121.16	121.89	121.89	122.57	120.22	110,917
July 07, 2025	122.43	121.83	121.83	123.07	121.22	98,800
July 03, 2025	122.33	123.03	123.03	123.03	121.36	47,000
July 02, 2025	121.09	121.87	121.87	122.9	119.84	158,944
July 01, 2025	119.52	121.39	121.39	122.8	119.52	137,100
June 30, 2025	121.02	120.22	120.22	121.38	118.98	153,100
June 27, 2025	121.06	120.83	120.83	122.11	120.68	454,635
June 26, 2025	120.62	121.44	121.44	121.58	120.06	96,200
June 25, 2025	123.67	120.29	120.29	123.87	120.02	184,043
June 24, 2025	124	124.12	124.12	124.59	122.59	217,300
June 23, 2025	120.57	124.37	124.37	124.52	120.57	160,542
June 20, 2025	121.25	120.29	120.29	121.56	119.52	489,237
June 18, 2025	118.5	120.85	120.85	120.94	118.14	180,400
June 17, 2025	118.05	118.75	118.75	119.01	117.64	79,713
June 16, 2025	119.63	119.01	119.01	121.25	117.85	167,300
June 13, 2025	120.9	119.39	118.7	121.54	119.14	101,500
June 12, 2025	120.21	121.12	120.43	121.18	119.28	81,800
June 11, 2025	121.46	120.11	119.42	121.74	119.81	66,400
June 10, 2025	119.76	120.53	120.53	120.9	119.7	40,366
June 09, 2025	118.7	119.38	119.38	120.39	118.41	70,343
June 06, 2025	120.49	118.7	118.78	120.56	118.25	41,710
June 05, 2025	119.56	119.45	119.45	119.87	118.4	93,600
June 04, 2025	121.97	119.86	119.86	121.97	119.67	113,600
June 03, 2025	122.08	122.62	122.62	122.71	119.96	103,600
June 02, 2025	122	121.87	121.87	122.82	120.68	98,542
May 30, 2025	121.8	122.19	122.19	122.25	121	96,707
May 29, 2025	119.72	121.56	121.56	121.64	119.65	125,147

Chesapeake Utilities Corporation (CPK) NYSE