5 DAY PERFORMANCE
-3.49%
1 MONTH PERFORMANCE
-2.73%
3 MONTH PERFORMANCE
+4.39%
6 MONTH PERFORMANCE
-2.21%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+3.84%
Chesapeake Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $124.16 | $125.26 (0.89%) | $126.05 | $123.14 | 230.33 K | $3.01 B |
| 07/07/2026 | $122.84 | $124.33 (1.21%) | $125.35 | $122.84 | 125.10 K | $2.99 B |
| 07/06/2026 | $125.01 | $122.02 (-2.39%) | $125.36 | $121.62 | 111.90 K | $2.94 B |
| 07/02/2026 | $123.43 | $125.00 (1.27%) | $125.39 | $122.75 | 132.40 K | $3.01 B |
| 07/01/2026 | $123.25 | $122.76 (-0.4%) | $125.00 | $122.23 | 180.70 K | $2.95 B |
| 06/30/2026 | $123.50 | $122.48 (-0.83%) | $124.58 | $122.17 | 224.60 K | $2.95 B |
| 06/29/2026 | $124.67 | $123.97 (-0.56%) | $126.10 | $122.77 | 192.43 K | $2.98 B |
| 06/26/2026 | $123.55 | $125.90 (1.9%) | $126.26 | $122.97 | 869.33 K | $3.03 B |
| 06/25/2026 | $121.89 | $122.75 (0.71%) | $125.21 | $121.00 | 165.71 K | $2.95 B |
| 06/24/2026 | $121.89 | $122.04 (0.12%) | $123.28 | $121.89 | 220.11 K | $2.94 B |
| 06/23/2026 | $120.33 | $121.54 (1.01%) | $122.48 | $119.76 | 140.70 K | $2.92 B |
| 06/22/2026 | $119.83 | $118.97 (-0.72%) | $121.19 | $118.88 | 191.08 K | $2.86 B |
| 06/18/2026 | $120.21 | $120.60 (0.32%) | $121.11 | $119.05 | 306.55 K | $2.90 B |
| 06/17/2026 | $121.40 | $120.03 (-1.13%) | $122.66 | $119.53 | 164.63 K | $2.89 B |
| 06/16/2026 | $122.61 | $122.15 (-0.38%) | $123.79 | $121.39 | 130.00 K | $2.94 B |
| 06/15/2026 | $121.74 | $121.96 (0.18%) | $123.83 | $121.50 | 143.40 K | $2.93 B |
| 06/12/2026 | $122.45 | $123.55 (0.9%) | $124.27 | $122.45 | 118.70 K | $2.97 B |
| 06/11/2026 | $125.30 | $122.31 (-2.39%) | $126.31 | $122.20 | 98.80 K | $2.94 B |
| 06/10/2026 | $124.71 | $124.52 (-0.15%) | $125.75 | $123.30 | 97.33 K | $3.00 B |
| 06/09/2026 | $123.17 | $123.04 (-0.11%) | $125.52 | $122.61 | 113.00 K | $2.96 B |
| 06/08/2026 | $124.06 | $122.22 (-1.48%) | $124.70 | $122.06 | 105.81 K | $2.94 B |
| 06/05/2026 | $122.30 | $123.78 (1.21%) | $125.31 | $122.30 | 150.50 K | $2.98 B |
| 06/04/2026 | $122.30 | $121.29 (-0.83%) | $122.75 | $120.37 | 79.45 K | $2.92 B |
| 06/03/2026 | $122.15 | $120.62 (-1.25%) | $123.15 | $120.51 | 129.12 K | $2.90 B |
| 06/02/2026 | $119.83 | $122.29 (2.05%) | $123.70 | $119.83 | 182.10 K | $2.94 B |
| 06/01/2026 | $122.14 | $120.62 (-1.24%) | $122.82 | $119.13 | 199.20 K | $2.90 B |
| 05/29/2026 | $122.57 | $123.32 (0.61%) | $123.82 | $122.57 | 182.80 K | $2.97 B |
| 05/28/2026 | $125.18 | $123.06 (-1.69%) | $126.74 | $122.43 | 194.90 K | $2.96 B |
| 05/27/2026 | $126.34 | $125.85 (-0.39%) | $127.93 | $124.94 | 124.81 K | $3.03 B |
| 05/26/2026 | $126.99 | $127.10 (0.09%) | $127.85 | $126.19 | 113.44 K | $3.06 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.
