5 DAY PERFORMANCE
+3.68%
1 MONTH PERFORMANCE
+1.09%
3 MONTH PERFORMANCE
+3.25%
6 MONTH PERFORMANCE
-0.50%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
-4.78%
Chesapeake Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $128.33 | $128.24 (-0.07%) | $128.50 | $127.66 | 35.69 K | $3.08 B |
| 10/08/2026 | $127.83 | $128.16 (0.26%) | $128.52 | $126.48 | 123.54 K | $3.08 B |
| 10/07/2026 | $127.21 | $127.83 (0.49%) | $128.52 | $126.05 | 170.03 K | $3.08 B |
| 10/06/2026 | $127.53 | $128.08 (0.43%) | $128.18 | $126.90 | 123.23 K | $3.08 B |
| 10/05/2026 | $126.99 | $126.27 (-0.57%) | $127.74 | $125.47 | 210.41 K | $3.04 B |
| 10/02/2026 | $125.20 | $127.38 (1.74%) | $127.88 | $125.01 | 210.20 K | $3.06 B |
| 10/01/2026 | $127.14 | $124.33 (-2.21%) | $128.15 | $124.33 | 272.50 K | $2.99 B |
| 09/30/2026 | $129.11 | $128.46 (-0.5%) | $129.60 | $127.84 | 179.74 K | $3.09 B |
| 09/29/2026 | $127.21 | $128.15 (0.74%) | $128.78 | $126.27 | 145.72 K | $3.08 B |
| 09/28/2026 | $129.15 | $127.30 (-1.43%) | $129.15 | $125.90 | 180.96 K | $3.06 B |
| 09/25/2026 | $128.27 | $128.77 (0.39%) | $133.01 | $128.03 | 215.10 K | $3.10 B |
| 09/24/2026 | $130.12 | $128.26 (-1.43%) | $133.10 | $127.69 | 180.92 K | $3.09 B |
| 09/23/2026 | $131.35 | $129.64 (-1.3%) | $132.12 | $129.53 | 187.92 K | $3.12 B |
| 09/22/2026 | $131.30 | $131.92 (0.47%) | $132.91 | $129.92 | 232.90 K | $3.17 B |
| 09/21/2026 | $130.71 | $131.15 (0.34%) | $132.12 | $130.56 | 236.23 K | $3.15 B |
| 09/18/2026 | $130.48 | $131.38 (0.69%) | $131.80 | $129.50 | 422.00 K | $3.16 B |
| 09/17/2026 | $130.54 | $130.84 (0.23%) | $131.48 | $129.85 | 186.00 K | $3.15 B |
| 09/16/2026 | $129.67 | $129.75 (0.06%) | $131.74 | $128.63 | 192.60 K | $3.12 B |
| 09/15/2026 | $128.92 | $128.69 (-0.18%) | $129.67 | $127.50 | 146.83 K | $3.10 B |
| 09/14/2026 | $130.64 | $129.25 (-1.06%) | $131.06 | $128.36 | 146.12 K | $3.11 B |
| 09/11/2026 | $131.45 | $129.82 (-1.24%) | $131.51 | $129.36 | 178.00 K | $3.12 B |
| 09/10/2026 | $131.02 | $129.59 (-1.09%) | $132.28 | $128.93 | 138.82 K | $3.12 B |
| 09/09/2026 | $133.53 | $130.65 (-2.16%) | $133.86 | $129.15 | 151.45 K | $3.14 B |
| 09/08/2026 | $132.29 | $133.02 (0.55%) | $133.56 | $132.25 | 142.30 K | $3.20 B |
| 09/04/2026 | $131.64 | $132.66 (0.77%) | $133.36 | $131.64 | 119.74 K | $3.19 B |
| 09/03/2026 | $131.92 | $132.24 (0.24%) | $132.74 | $130.52 | 184.30 K | $3.18 B |
| 09/02/2026 | $132.74 | $130.86 (-1.42%) | $132.74 | $130.35 | 218.20 K | $3.15 B |
| 09/01/2026 | $134.36 | $132.30 (-1.53%) | $134.94 | $131.43 | 144.10 K | $3.18 B |
| 08/31/2026 | $132.40 | $133.54 (0.86%) | $133.83 | $131.67 | 110.80 K | $3.21 B |
| 08/28/2026 | $134.02 | $132.71 (-0.98%) | $134.86 | $131.98 | 131.90 K | $3.19 B |
| 08/27/2026 | $135.44 | $133.30 (-1.58%) | $135.44 | $132.22 | 117.50 K | $3.21 B |
| 08/26/2026 | $134.70 | $134.18 (-0.39%) | $136.13 | $133.89 | 208.80 K | $3.23 B |
| 08/25/2026 | $135.34 | $135.00 (-0.25%) | $136.70 | $134.47 | 158.00 K | $3.25 B |
| 08/24/2026 | $134.51 | $135.25 (0.55%) | $137.08 | $134.27 | 169.20 K | $3.25 B |
| 08/21/2026 | $137.66 | $134.13 (-2.56%) | $138.02 | $133.92 | 112.74 K | $3.23 B |
| 08/20/2026 | $136.31 | $137.58 (0.93%) | $138.31 | $136.31 | 150.53 K | $3.31 B |
| 08/19/2026 | $135.16 | $136.84 (1.24%) | $137.74 | $135.16 | 138.00 K | $3.29 B |
| 08/18/2026 | $136.03 | $136.56 (0.39%) | $137.74 | $136.03 | 181.92 K | $3.29 B |
| 08/17/2026 | $134.16 | $134.55 (0.29%) | $134.99 | $134.11 | 129.30 K | $3.24 B |
| 08/14/2026 | $134.48 | $135.10 (0.46%) | $136.14 | $134.41 | 140.33 K | $3.25 B |
| 08/13/2026 | $135.82 | $135.35 (-0.35%) | $137.25 | $134.67 | 157.43 K | $3.26 B |
| 08/12/2026 | $132.97 | $134.73 (1.32%) | $135.00 | $132.84 | 143.92 K | $3.24 B |
| 08/11/2026 | $132.45 | $133.56 (0.84%) | $134.23 | $131.55 | 153.72 K | $3.21 B |
| 08/10/2026 | $132.79 | $132.36 (-0.32%) | $134.16 | $131.60 | 195.90 K | $3.18 B |
| 08/07/2026 | $130.83 | $133.85 (2.31%) | $134.33 | $129.72 | 170.30 K | $3.22 B |
| 08/06/2026 | $135.24 | $133.50 (-1.29%) | $136.05 | $133.01 | 166.30 K | $3.21 B |
| 08/05/2026 | $133.07 | $133.84 (0.58%) | $134.58 | $130.76 | 185.40 K | $3.22 B |
| 08/04/2026 | $132.95 | $133.09 (0.11%) | $133.86 | $130.81 | 169.50 K | $3.20 B |
| 08/03/2026 | $132.22 | $133.86 (1.24%) | $134.70 | $131.96 | 210.41 K | $3.22 B |
| 07/31/2026 | $131.89 | $132.78 (0.67%) | $133.06 | $130.82 | 237.34 K | $3.19 B |
| 07/30/2026 | $135.85 | $133.17 (-1.97%) | $136.71 | $131.85 | 196.02 K | $3.20 B |
| 07/29/2026 | $138.12 | $136.78 (-0.97%) | $139.32 | $136.54 | 242.80 K | $3.29 B |
| 07/28/2026 | $137.15 | $137.92 (0.56%) | $140.83 | $137.15 | 232.64 K | $3.32 B |
| 07/27/2026 | $135.57 | $135.61 (0.03%) | $137.44 | $135.16 | 307.40 K | $3.26 B |
| 07/24/2026 | $135.80 | $135.78 (-0.01%) | $137.36 | $132.20 | 112.60 K | $3.27 B |
| 07/23/2026 | $133.34 | $134.61 (0.95%) | $136.19 | $133.26 | 146.90 K | $3.24 B |
| 07/22/2026 | $133.24 | $135.23 (1.49%) | $135.28 | $131.18 | 196.43 K | $3.25 B |
| 07/21/2026 | $131.96 | $131.92 (-0.03%) | $132.98 | $130.88 | 193.30 K | $3.17 B |
| 07/20/2026 | $133.01 | $133.00 (-0.01%) | $135.24 | $133.00 | 144.90 K | $3.20 B |
| 07/17/2026 | $135.01 | $133.29 (-1.27%) | $138.37 | $132.40 | 179.64 K | $3.21 B |
| 07/16/2026 | $130.79 | $133.81 (2.31%) | $135.00 | $130.79 | 226.20 K | $3.22 B |
| 07/15/2026 | $130.80 | $130.44 (-0.28%) | $133.06 | $129.35 | 219.80 K | $3.14 B |
| 07/14/2026 | $133.91 | $131.13 (-2.08%) | $135.00 | $130.81 | 197.85 K | $3.15 B |
| 07/13/2026 | $129.13 | $133.91 (3.7%) | $134.16 | $128.83 | 316.10 K | $3.22 B |
| 07/10/2026 | $127.37 | $128.87 (1.18%) | $129.71 | $127.37 | 602.70 K | $3.10 B |
| 07/09/2026 | $125.05 | $127.91 (2.29%) | $129.10 | $124.16 | 392.14 K | $3.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
