5 DAY PERFORMANCE
+4.47%
1 MONTH PERFORMANCE
+2.49%
3 MONTH PERFORMANCE
-2.60%
6 MONTH PERFORMANCE
-1.36%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+10.96%
Chesapeake Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $125.49 | $126.40 (0.73%) | $126.78 | $124.24 | 112.06 K | $3.03 B |
| 05/12/2026 | $125.61 | $126.15 (0.43%) | $127.67 | $125.11 | 163.01 K | $3.02 B |
| 05/11/2026 | $127.11 | $125.56 (-1.22%) | $127.18 | $125.32 | 114.53 K | $3.01 B |
| 05/08/2026 | $127.44 | $126.42 (-0.8%) | $128.20 | $126.22 | 112.30 K | $3.03 B |
| 05/07/2026 | $127.00 | $127.23 (0.18%) | $129.08 | $125.62 | 302.69 K | $3.05 B |
| 05/06/2026 | $125.78 | $125.83 (0.04%) | $127.30 | $123.47 | 110.50 K | $3.01 B |
| 05/05/2026 | $126.55 | $125.85 (-0.55%) | $127.47 | $125.36 | 70.80 K | $3.01 B |
| 05/04/2026 | $125.79 | $126.48 (0.55%) | $127.95 | $125.19 | 131.70 K | $3.03 B |
| 05/01/2026 | $126.49 | $126.94 (0.36%) | $128.37 | $126.09 | 90.71 K | $2.85 B |
| 04/30/2026 | $124.91 | $126.12 (0.97%) | $126.97 | $124.52 | 140.74 K | $2.84 B |
| 04/29/2026 | $126.31 | $125.13 (-0.93%) | $126.95 | $124.97 | 101.92 K | $2.81 B |
| 04/28/2026 | $128.72 | $127.47 (-0.97%) | $128.93 | $127.18 | 134.80 K | $2.87 B |
| 04/27/2026 | $128.21 | $127.05 (-0.9%) | $130.17 | $126.83 | 115.10 K | $2.86 B |
| 04/24/2026 | $127.50 | $127.64 (0.11%) | $128.74 | $127.13 | 132.90 K | $2.87 B |
| 04/23/2026 | $125.53 | $127.91 (1.9%) | $128.13 | $125.25 | 85.40 K | $2.88 B |
| 04/22/2026 | $125.00 | $124.64 (-0.29%) | $125.39 | $124.09 | 102.42 K | $2.80 B |
| 04/21/2026 | $127.02 | $124.44 (-2.03%) | $127.02 | $124.32 | 121.70 K | $2.80 B |
| 04/20/2026 | $126.58 | $126.60 (0.02%) | $128.50 | $126.42 | 98.50 K | $2.85 B |
| 04/17/2026 | $127.21 | $126.53 (-0.53%) | $127.21 | $125.10 | 203.03 K | $2.84 B |
| 04/16/2026 | $127.43 | $127.44 (0.01%) | $128.40 | $126.45 | 155.50 K | $2.87 B |
| 04/15/2026 | $127.39 | $128.04 (0.51%) | $128.63 | $127.08 | 100.40 K | $2.88 B |
| 04/14/2026 | $128.03 | $129.33 (1.02%) | $129.70 | $127.13 | 86.92 K | $2.91 B |
| 04/13/2026 | $131.40 | $128.86 (-1.93%) | $132.54 | $128.02 | 96.30 K | $2.90 B |
| 04/10/2026 | $132.40 | $131.60 (-0.6%) | $132.77 | $131.01 | 91.00 K | $2.96 B |
| 04/09/2026 | $130.29 | $132.73 (1.87%) | $133.47 | $129.10 | 95.30 K | $2.98 B |
| 04/08/2026 | $131.06 | $131.20 (0.11%) | $131.45 | $129.49 | 132.30 K | $2.95 B |
| 04/07/2026 | $128.04 | $129.91 (1.46%) | $130.53 | $128.04 | 110.90 K | $2.92 B |
| 04/06/2026 | $129.05 | $128.12 (-0.72%) | $130.02 | $127.12 | 101.33 K | $2.88 B |
| 04/02/2026 | $127.87 | $129.46 (1.24%) | $129.81 | $127.36 | 129.30 K | $2.91 B |
| 04/01/2026 | $125.56 | $127.71 (1.71%) | $130.27 | $125.20 | 224.00 K | $2.87 B |
| 03/31/2026 | $126.22 | $126.37 (0.12%) | $126.42 | $122.94 | 275.41 K | $2.84 B |
| 03/30/2026 | $125.45 | $126.16 (0.57%) | $127.31 | $124.60 | 217.52 K | $2.84 B |
| 03/27/2026 | $124.17 | $124.14 (-0.02%) | $125.68 | $122.47 | 140.40 K | $2.79 B |
| 03/26/2026 | $123.31 | $124.38 (0.87%) | $124.49 | $122.52 | 135.80 K | $2.80 B |
| 03/25/2026 | $125.22 | $123.44 (-1.42%) | $125.62 | $123.30 | 121.02 K | $2.78 B |
| 03/24/2026 | $125.13 | $124.50 (-0.5%) | $127.03 | $124.40 | 151.31 K | $2.80 B |
| 03/23/2026 | $125.57 | $126.61 (0.83%) | $127.76 | $122.53 | 242.52 K | $2.85 B |
| 03/20/2026 | $127.53 | $123.55 (-3.12%) | $129.10 | $122.79 | 600.52 K | $2.78 B |
| 03/19/2026 | $126.97 | $127.45 (0.38%) | $128.69 | $126.46 | 191.61 K | $2.87 B |
| 03/18/2026 | $127.73 | $127.38 (-0.27%) | $128.67 | $126.60 | 185.10 K | $2.86 B |
| 03/17/2026 | $131.09 | $128.79 (-1.75%) | $131.33 | $128.49 | 133.73 K | $2.90 B |
| 03/16/2026 | $131.13 | $130.43 (-0.53%) | $131.36 | $129.01 | 140.20 K | $2.93 B |
| 03/13/2026 | $130.49 | $130.65 (0.12%) | $131.28 | $129.15 | 125.20 K | $2.94 B |
| 03/12/2026 | $127.44 | $129.22 (1.4%) | $130.77 | $127.44 | 173.34 K | $2.91 B |
| 03/11/2026 | $128.47 | $128.59 (0.09%) | $129.09 | $126.70 | 112.50 K | $2.89 B |
| 03/10/2026 | $129.75 | $129.04 (-0.55%) | $131.14 | $128.90 | 137.50 K | $2.90 B |
| 03/09/2026 | $131.03 | $132.01 (0.75%) | $132.91 | $129.40 | 136.10 K | $2.97 B |
| 03/06/2026 | $131.23 | $132.25 (0.78%) | $132.29 | $129.37 | 191.70 K | $2.97 B |
| 03/05/2026 | $136.13 | $132.35 (-2.78%) | $136.13 | $132.31 | 303.22 K | $2.98 B |
| 03/04/2026 | $137.16 | $137.66 (0.36%) | $137.89 | $135.50 | 101.65 K | $3.09 B |
| 03/03/2026 | $136.17 | $137.16 (0.73%) | $137.87 | $134.00 | 120.73 K | $3.08 B |
| 03/02/2026 | $136.06 | $137.21 (0.85%) | $138.14 | $135.46 | 132.60 K | $3.08 B |
| 02/27/2026 | $135.00 | $135.97 (0.72%) | $138.41 | $133.24 | 185.03 K | $3.06 B |
| 02/26/2026 | $134.83 | $134.62 (-0.16%) | $136.70 | $132.45 | 106.90 K | $3.03 B |
| 02/25/2026 | $134.38 | $134.24 (-0.1%) | $134.59 | $132.34 | 106.65 K | $3.02 B |
| 02/24/2026 | $135.56 | $135.05 (-0.38%) | $136.73 | $134.33 | 105.51 K | $3.04 B |
| 02/23/2026 | $134.45 | $135.07 (0.46%) | $136.86 | $132.58 | 104.04 K | $3.04 B |
| 02/20/2026 | $135.11 | $134.39 (-0.53%) | $135.22 | $132.16 | 94.60 K | $3.16 B |
| 02/19/2026 | $131.51 | $133.59 (1.58%) | $134.19 | $131.51 | 120.80 K | $3.14 B |
| 02/18/2026 | $133.75 | $130.77 (-2.23%) | $134.84 | $130.43 | 126.60 K | $3.08 B |
| 02/17/2026 | $136.00 | $134.71 (-0.95%) | $138.07 | $134.12 | 114.60 K | $3.17 B |
| 02/13/2026 | $134.12 | $135.60 (1.1%) | $135.62 | $131.12 | 101.90 K | $3.19 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.
