Chesapeake Utilities Corporation (CPK) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Chesapeake Utilities Corporation (CPK) 10 years ago, it would be worth $2,549.99 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,111, while $1000 invested 1 year ago would be worth $1,054.08. This corresponds to total returns of 155%, 11.1%, 5.41%, respectively, with annualized returns of 9.81%, 2.13%, 5.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 11, 2026 | 131.45 | 129.82 | 129.82 | 131.51 | 129.36 | 177,952 |
| September 10, 2026 | 131.02 | 129.59 | 129.59 | 132.28 | 128.93 | 138,815 |
| September 09, 2026 | 133.53 | 130.65 | 130.65 | 133.86 | 129.15 | 151,445 |
| September 08, 2026 | 132.29 | 133.02 | 133.02 | 133.56 | 132.25 | 142,052 |
| September 04, 2026 | 131.64 | 132.66 | 132.66 | 133.36 | 131.64 | 119,736 |
| September 03, 2026 | 131.92 | 132.24 | 132.24 | 132.74 | 130.52 | 184,272 |
| September 02, 2026 | 132.74 | 130.86 | 130.86 | 132.74 | 130.35 | 218,190 |
| September 01, 2026 | 134.36 | 132.3 | 132.3 | 134.94 | 131.43 | 144,088 |
| August 31, 2026 | 132.4 | 133.54 | 133.54 | 133.83 | 131.67 | 110,771 |
| August 28, 2026 | 134.02 | 132.71 | 132.71 | 134.86 | 131.98 | 131,888 |
| August 27, 2026 | 135.44 | 133.3 | 133.3 | 135.44 | 132.22 | 117,472 |
| August 26, 2026 | 134.7 | 134.18 | 134.18 | 136.13 | 133.89 | 208,791 |
| August 25, 2026 | 135.34 | 135 | 135 | 136.7 | 134.47 | 157,900 |
| August 24, 2026 | 134.51 | 135.25 | 135.25 | 137.08 | 134.27 | 169,177 |
| August 21, 2026 | 137.66 | 134.13 | 134.13 | 138.02 | 133.92 | 112,740 |
| August 20, 2026 | 136.31 | 137.58 | 137.58 | 138.31 | 136.31 | 150,523 |
| August 19, 2026 | 135.16 | 136.84 | 136.84 | 137.74 | 135.16 | 137,968 |
| August 18, 2026 | 136.03 | 136.56 | 136.56 | 137.74 | 136.03 | 181,921 |
| August 17, 2026 | 134.16 | 134.55 | 134.55 | 134.99 | 134.11 | 129,302 |
| August 14, 2026 | 134.48 | 135.1 | 135.1 | 136.14 | 134.41 | 140,332 |
| August 13, 2026 | 135.82 | 135.35 | 135.35 | 137.25 | 134.67 | 157,427 |
| August 12, 2026 | 132.97 | 134.73 | 134.73 | 135 | 132.84 | 143,915 |
| August 11, 2026 | 132.45 | 133.56 | 133.56 | 134.23 | 131.55 | 153,715 |
| August 10, 2026 | 132.79 | 132.36 | 132.36 | 134.16 | 131.6 | 195,885 |
| August 07, 2026 | 130.83 | 133.85 | 133.85 | 134.33 | 129.72 | 170,275 |
| August 06, 2026 | 135.24 | 133.5 | 133.5 | 136.05 | 133.01 | 166,276 |
| August 05, 2026 | 133.07 | 133.84 | 133.84 | 134.58 | 130.76 | 185,389 |
| August 04, 2026 | 132.95 | 133.09 | 133.09 | 133.86 | 130.81 | 169,462 |
| August 03, 2026 | 132.22 | 133.86 | 133.86 | 134.7 | 131.96 | 210,412 |
| July 31, 2026 | 131.89 | 132.78 | 132.78 | 133.06 | 130.82 | 237,341 |
| July 30, 2026 | 135.85 | 133.17 | 133.17 | 136.71 | 131.85 | 196,022 |
| July 29, 2026 | 138.12 | 136.78 | 136.78 | 139.32 | 136.54 | 242,793 |
| July 28, 2026 | 137.15 | 137.92 | 137.92 | 140.83 | 137.15 | 232,642 |
| July 27, 2026 | 135.57 | 135.61 | 135.61 | 137.44 | 135.16 | 307,388 |
| July 23, 2026 | 133.34 | 134.61 | 134.61 | 136.19 | 133.26 | 146,880 |
| July 22, 2026 | 133.24 | 135.23 | 135.23 | 135.28 | 131.18 | 196,361 |
| July 21, 2026 | 131.96 | 131.92 | 131.92 | 132.98 | 130.88 | 193,265 |
| July 20, 2026 | 133.01 | 133 | 133 | 135.24 | 133 | 144,889 |
| July 17, 2026 | 135.01 | 133.29 | 133.29 | 138.37 | 132.4 | 179,637 |
| July 16, 2026 | 130.79 | 133.81 | 133.81 | 135 | 130.79 | 226,197 |
| July 15, 2026 | 130.8 | 130.44 | 130.44 | 133.06 | 129.35 | 219,787 |
| July 14, 2026 | 133.91 | 131.13 | 131.13 | 135 | 130.81 | 197,845 |
| July 13, 2026 | 129.13 | 133.91 | 133.91 | 134.16 | 128.83 | 316,077 |
| July 10, 2026 | 127.37 | 128.87 | 128.87 | 129.71 | 127.37 | 602,663 |
| July 09, 2026 | 125.05 | 127.91 | 127.91 | 129.1 | 124.16 | 385,346 |
| July 08, 2026 | 124.16 | 125.26 | 125.26 | 126.05 | 123.14 | 230,317 |
| July 07, 2026 | 122.84 | 124.33 | 124.33 | 125.35 | 122.84 | 125,093 |
| July 06, 2026 | 125.01 | 122.02 | 122.02 | 125.36 | 121.62 | 111,881 |
| July 02, 2026 | 123.43 | 125 | 125 | 125.39 | 122.75 | 132,398 |
| July 01, 2026 | 123.25 | 122.76 | 122.76 | 125 | 122.23 | 180,673 |
| June 30, 2026 | 123.5 | 122.48 | 122.48 | 124.58 | 122.17 | 224,562 |
| June 29, 2026 | 124.67 | 123.97 | 123.97 | 126.1 | 122.77 | 192,260 |
| June 26, 2026 | 123.55 | 125.9 | 125.9 | 126.26 | 122.97 | 869,328 |
| June 25, 2026 | 121.89 | 122.75 | 122.75 | 125.21 | 121 | 165,710 |
| June 24, 2026 | 121.89 | 122.04 | 122.04 | 123.28 | 121.89 | 220,093 |
| June 23, 2026 | 120.33 | 121.54 | 121.54 | 122.48 | 119.76 | 140,660 |
| June 22, 2026 | 119.83 | 118.97 | 118.97 | 121.19 | 118.88 | 191,027 |
| June 18, 2026 | 120.21 | 120.6 | 120.6 | 121.11 | 119.05 | 306,506 |
| June 17, 2026 | 121.4 | 120.03 | 120.03 | 122.66 | 119.53 | 164,627 |
| June 16, 2026 | 122.61 | 122.15 | 122.15 | 123.79 | 121.39 | 129,969 |