Chesapeake Utilities Corporation - CPK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	132.08	128.52	128.52	132.08	128.14	118,500
October 28, 2025	131.47	131.8	131.8	132.41	129.04	121,700
October 27, 2025	131.7	131.48	131.48	132.22	130.56	102,048
October 24, 2025	131.09	131.87	132	132.03	129	96,311
October 23, 2025	131.86	130.3	130.3	131.86	128.99	140,800
October 22, 2025	132.06	131.48	131.48	132.55	129.65	155,409
October 21, 2025	135.03	132.03	132.03	135.03	131.84	108,400
October 20, 2025	133.92	134.32	134.32	134.76	133.11	140,532
October 17, 2025	133.49	133.42	133.42	133.69	131.97	149,042
October 16, 2025	132.3	133.06	133.06	134.56	131.59	158,200
October 15, 2025	134	132.57	132.57	135.55	131.52	245,335
October 14, 2025	135.37	134.31	134.31	136	133.83	151,100
October 13, 2025	137.77	134.92	134.92	137.77	134.55	151,100
October 10, 2025	139.25	137.58	137.58	140.59	137.5	153,034
October 09, 2025	138.7	138.7	138.7	139.5	136.15	82,539
October 08, 2025	138.52	138.81	138.81	139.28	136.83	112,010
October 07, 2025	136.73	138.12	138.12	139.51	136.48	180,900
October 06, 2025	136.42	136.57	136.57	138.37	135.98	146,726
October 03, 2025	134.25	136.47	136.47	137.28	133.99	146,400
October 02, 2025	133.99	134.38	134.38	135.03	132.93	126,600
October 01, 2025	134.49	134.72	134.72	135.67	134.32	110,400
September 30, 2025	135.26	134.69	134.69	136.23	134.13	163,600
September 29, 2025	133.42	135.26	135.26	135.31	132.48	148,112
September 26, 2025	132.34	134.08	134.08	134.5	131.64	170,100
September 25, 2025	132.18	131.87	131.87	132.85	131.25	192,842
September 24, 2025	132.19	131.52	131.52	132.79	130.5	124,503
September 23, 2025	128.68	132.92	132.92	133.39	128.68	158,200
September 22, 2025	128.22	129	129	129.4	127.56	126,220
September 19, 2025	127.55	128.56	128.56	129.15	126.5	361,200
September 18, 2025	123.76	126.31	126.31	127.16	123.76	156,015
September 17, 2025	122.94	124.45	124.45	126.06	121.86	160,124
September 16, 2025	124	122.73	122.73	124.9	121.93	193,700
September 15, 2025	124.41	124.4	124.4	125.33	123.5	122,700
September 12, 2025	125.1	125.15	125.15	125.34	124.42	177,800
September 11, 2025	124.12	125.24	125.24	125.79	123.91	97,235
September 10, 2025	124.23	123.58	123.58	125.6	123.26	94,816
September 09, 2025	123.25	124.24	124.24	124.81	123.06	119,210
September 08, 2025	125.47	123.33	123.33	125.47	122.88	92,500
September 05, 2025	124.8	125.58	125.58	125.73	123.68	97,339
September 04, 2025	123.95	124.46	124.46	124.47	122.34	87,700
September 03, 2025	122.98	123.08	123.08	124.1	122.57	155,546
September 02, 2025	123	123.15	123.15	124.2	122.96	112,800
August 29, 2025	123.74	123.58	123.58	124.72	123.33	73,635
August 28, 2025	124.2	123.44	123.44	124.2	122	88,600
August 27, 2025	123.79	123.82	123.82	124.68	123.41	103,324
August 26, 2025	124.53	124	124	124.89	122.86	129,220
August 25, 2025	126.47	124.42	124.42	126.47	124.27	70,100
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

Chesapeake Utilities Corporation (CPK) NYSE