5 DAY PERFORMANCE
+4.23%
1 MONTH PERFORMANCE
+0.63%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
+15.13%
YEAR-TO-DATE PERFORMANCE
+12.62%
1 YEAR PERFORMANCE
+5.33%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $128.63 | $129.14 (0.4%) | $129.72 | $127.19 | 125.61 K | $3.04 B |
| 12/04/2025 | $130.32 | $128.91 (-1.08%) | $132.27 | $128.50 | 111.90 K | $3.03 B |
| 12/03/2025 | $134.30 | $131.11 (-2.38%) | $134.92 | $130.70 | 133.40 K | $3.08 B |
| 12/02/2025 | $137.32 | $133.39 (-2.86%) | $137.32 | $133.25 | 107.83 K | $3.14 B |
| 12/01/2025 | $138.29 | $136.83 (-1.06%) | $138.29 | $135.97 | 106.71 K | $3.22 B |
| 11/28/2025 | $138.27 | $139.06 (0.57%) | $139.35 | $137.88 | 60.30 K | $3.27 B |
| 11/26/2025 | $136.59 | $138.38 (1.31%) | $139.57 | $136.59 | 241.20 K | $3.26 B |
| 11/25/2025 | $137.62 | $137.19 (-0.31%) | $139.54 | $135.65 | 216.11 K | $3.23 B |
| 11/24/2025 | $136.17 | $137.52 (0.99%) | $138.27 | $134.85 | 203.90 K | $3.24 B |
| 11/21/2025 | $137.34 | $137.14 (-0.15%) | $138.62 | $136.17 | 221.73 K | $3.23 B |
| 11/20/2025 | $135.88 | $136.89 (0.74%) | $138.42 | $135.63 | 191.50 K | $3.22 B |
| 11/19/2025 | $135.12 | $135.54 (0.31%) | $137.62 | $134.61 | 120.70 K | $3.19 B |
| 11/18/2025 | $135.32 | $135.98 (0.49%) | $137.23 | $133.75 | 206.60 K | $3.20 B |
| 11/17/2025 | $134.81 | $134.54 (-0.2%) | $135.86 | $133.73 | 89.50 K | $3.17 B |
| 11/14/2025 | $134.38 | $134.58 (0.15%) | $135.85 | $131.43 | 171.84 K | $3.17 B |
| 11/13/2025 | $133.84 | $133.89 (0.04%) | $135.64 | $133.84 | 102.80 K | $3.15 B |
| 11/12/2025 | $134.27 | $134.75 (0.36%) | $135.90 | $134.02 | 167.80 K | $3.17 B |
| 11/11/2025 | $133.89 | $135.00 (0.83%) | $135.50 | $132.76 | 115.54 K | $3.18 B |
| 11/10/2025 | $134.54 | $133.50 (-0.77%) | $134.99 | $132.25 | 157.85 K | $3.14 B |
| 11/07/2025 | $135.71 | $135.80 (0.07%) | $137.00 | $133.18 | 128.49 K | $3.19 B |
| 11/06/2025 | $130.30 | $133.14 (2.18%) | $134.15 | $129.96 | 146.51 K | $3.13 B |
| 11/05/2025 | $130.91 | $130.33 (-0.44%) | $132.40 | $130.27 | 101.94 K | $3.07 B |
| 11/04/2025 | $129.99 | $131.64 (1.27%) | $132.13 | $129.06 | 88.60 K | $3.10 B |
| 11/03/2025 | $127.35 | $129.54 (1.72%) | $130.16 | $125.23 | 119.42 K | $3.05 B |
| 10/31/2025 | $127.35 | $127.28 (-0.05%) | $128.37 | $126.17 | 138.30 K | $2.99 B |
| 10/30/2025 | $129.00 | $128.58 (-0.33%) | $129.52 | $127.27 | 97.32 K | $3.02 B |
| 10/29/2025 | $132.08 | $128.52 (-2.7%) | $132.08 | $128.14 | 118.50 K | $3.02 B |
| 10/28/2025 | $131.47 | $131.80 (0.25%) | $132.41 | $129.04 | 121.70 K | $3.10 B |
| 10/27/2025 | $131.70 | $131.48 (-0.17%) | $132.22 | $130.56 | 102.05 K | $3.09 B |
| 10/24/2025 | $131.09 | $131.87 (0.6%) | $132.03 | $129.00 | 108.20 K | $3.10 B |
| 10/23/2025 | $131.86 | $130.30 (-1.18%) | $131.86 | $128.99 | 140.80 K | $3.07 B |
| 10/22/2025 | $132.06 | $131.48 (-0.44%) | $132.55 | $129.65 | 155.41 K | $3.09 B |
| 10/21/2025 | $135.03 | $132.03 (-2.22%) | $135.03 | $131.84 | 108.40 K | $3.11 B |
| 10/20/2025 | $133.92 | $134.32 (0.3%) | $134.76 | $133.11 | 140.53 K | $3.16 B |
| 10/17/2025 | $133.49 | $133.42 (-0.05%) | $133.69 | $131.97 | 149.04 K | $3.14 B |
| 10/16/2025 | $132.30 | $133.06 (0.57%) | $134.56 | $131.59 | 158.20 K | $3.13 B |
| 10/15/2025 | $134.00 | $132.57 (-1.07%) | $135.55 | $131.52 | 245.34 K | $3.12 B |
| 10/14/2025 | $135.37 | $134.31 (-0.78%) | $136.00 | $133.83 | 151.10 K | $3.16 B |
| 10/13/2025 | $137.77 | $134.92 (-2.07%) | $137.77 | $134.55 | 151.10 K | $3.17 B |
| 10/10/2025 | $139.25 | $137.58 (-1.2%) | $140.59 | $137.50 | 153.03 K | $3.24 B |
| 10/09/2025 | $138.70 | $138.70 (0%) | $139.50 | $136.15 | 82.54 K | $3.26 B |
| 10/08/2025 | $138.52 | $138.81 (0.21%) | $139.28 | $136.83 | 112.01 K | $3.27 B |
| 10/07/2025 | $136.73 | $138.12 (1.02%) | $139.51 | $136.48 | 180.90 K | $3.25 B |
| 10/06/2025 | $136.42 | $136.57 (0.11%) | $138.37 | $135.98 | 146.73 K | $3.21 B |
| 10/03/2025 | $134.25 | $136.47 (1.65%) | $137.28 | $133.99 | 146.40 K | $3.21 B |
| 10/02/2025 | $133.99 | $134.38 (0.29%) | $135.03 | $132.93 | 126.60 K | $3.16 B |
| 10/01/2025 | $134.49 | $134.72 (0.17%) | $135.67 | $134.32 | 110.40 K | $3.17 B |
| 09/30/2025 | $135.26 | $134.69 (-0.42%) | $136.23 | $134.13 | 163.60 K | $3.17 B |
| 09/29/2025 | $133.42 | $135.26 (1.38%) | $135.31 | $132.48 | 148.64 K | $3.18 B |
| 09/26/2025 | $132.34 | $134.08 (1.31%) | $134.50 | $131.64 | 170.10 K | $3.15 B |
| 09/25/2025 | $132.18 | $131.87 (-0.23%) | $132.85 | $131.25 | 192.84 K | $3.10 B |
| 09/24/2025 | $132.19 | $131.52 (-0.51%) | $132.79 | $130.50 | 124.50 K | $3.09 B |
| 09/23/2025 | $128.68 | $132.92 (3.29%) | $133.39 | $128.68 | 158.20 K | $3.13 B |
| 09/22/2025 | $128.22 | $129.00 (0.61%) | $129.40 | $127.56 | 126.22 K | $3.03 B |
| 09/19/2025 | $127.55 | $128.56 (0.79%) | $129.15 | $126.50 | 361.20 K | $3.02 B |
| 09/18/2025 | $123.76 | $126.31 (2.06%) | $127.16 | $123.76 | 156.02 K | $2.97 B |
| 09/17/2025 | $122.94 | $124.45 (1.23%) | $126.06 | $121.86 | 160.12 K | $2.93 B |
| 09/16/2025 | $124.00 | $122.73 (-1.02%) | $124.90 | $121.93 | 193.70 K | $2.89 B |
| 09/15/2025 | $124.41 | $124.40 (-0.01%) | $125.33 | $123.50 | 122.70 K | $2.93 B |
| 09/12/2025 | $125.10 | $125.15 (0.04%) | $125.34 | $124.42 | 177.80 K | $2.94 B |
| 09/11/2025 | $124.12 | $125.24 (0.9%) | $125.79 | $123.91 | 97.24 K | $2.95 B |
| 09/10/2025 | $124.23 | $123.58 (-0.52%) | $125.60 | $123.26 | 94.82 K | $2.91 B |
| 09/09/2025 | $123.25 | $124.24 (0.8%) | $124.81 | $123.06 | 119.21 K | $2.92 B |
| 09/08/2025 | $125.47 | $123.33 (-1.71%) | $125.47 | $122.88 | 92.50 K | $2.90 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.
