5 DAY PERFORMANCE
+8.66%
1 MONTH PERFORMANCE
+7.32%
3 MONTH PERFORMANCE
+6.39%
6 MONTH PERFORMANCE
+4.88%
YEAR-TO-DATE PERFORMANCE
+5.86%
1 YEAR PERFORMANCE
+9.30%
Chesapeake Utilities Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $123.55 | $125.90 (1.9%) | $126.26 | $122.97 | 869.33 K | $3.01 B |
| 06/25/2026 | $121.89 | $122.75 (0.71%) | $125.21 | $121.00 | 165.71 K | $2.94 B |
| 06/24/2026 | $121.89 | $122.04 (0.12%) | $123.28 | $121.89 | 220.11 K | $2.92 B |
| 06/23/2026 | $120.33 | $121.54 (1.01%) | $122.48 | $119.76 | 140.70 K | $2.91 B |
| 06/22/2026 | $119.83 | $118.97 (-0.72%) | $121.19 | $118.88 | 191.08 K | $2.85 B |
| 06/18/2026 | $120.21 | $120.60 (0.32%) | $121.11 | $119.05 | 306.55 K | $2.89 B |
| 06/17/2026 | $121.40 | $120.03 (-1.13%) | $122.66 | $119.53 | 164.63 K | $2.87 B |
| 06/16/2026 | $122.61 | $122.15 (-0.38%) | $123.79 | $121.39 | 130.00 K | $2.92 B |
| 06/15/2026 | $121.74 | $121.96 (0.18%) | $123.83 | $121.50 | 143.40 K | $2.92 B |
| 06/12/2026 | $122.45 | $123.55 (0.9%) | $124.27 | $122.45 | 118.70 K | $2.96 B |
| 06/11/2026 | $125.30 | $122.31 (-2.39%) | $126.31 | $122.20 | 98.80 K | $2.93 B |
| 06/10/2026 | $124.71 | $124.52 (-0.15%) | $125.75 | $123.30 | 97.33 K | $2.98 B |
| 06/09/2026 | $123.17 | $123.04 (-0.11%) | $125.52 | $122.61 | 113.00 K | $2.95 B |
| 06/08/2026 | $124.06 | $122.22 (-1.48%) | $124.70 | $122.06 | 105.81 K | $2.93 B |
| 06/05/2026 | $122.30 | $123.78 (1.21%) | $125.31 | $122.30 | 150.50 K | $2.96 B |
| 06/04/2026 | $122.30 | $121.29 (-0.83%) | $122.75 | $120.37 | 79.45 K | $2.90 B |
| 06/03/2026 | $122.15 | $120.62 (-1.25%) | $123.15 | $120.51 | 129.12 K | $2.89 B |
| 06/02/2026 | $119.83 | $122.29 (2.05%) | $123.70 | $119.83 | 182.10 K | $2.93 B |
| 06/01/2026 | $122.14 | $120.62 (-1.24%) | $122.82 | $119.13 | 199.20 K | $2.89 B |
| 05/29/2026 | $122.57 | $123.32 (0.61%) | $123.82 | $122.57 | 182.80 K | $2.95 B |
| 05/28/2026 | $125.18 | $123.06 (-1.69%) | $126.74 | $122.43 | 194.90 K | $2.95 B |
| 05/27/2026 | $126.34 | $125.85 (-0.39%) | $127.93 | $124.94 | 124.81 K | $3.01 B |
| 05/26/2026 | $126.99 | $127.10 (0.09%) | $127.85 | $126.19 | 113.44 K | $3.04 B |
| 05/22/2026 | $126.13 | $126.52 (0.31%) | $126.96 | $125.37 | 123.80 K | $3.03 B |
| 05/21/2026 | $126.19 | $127.02 (0.66%) | $127.51 | $124.94 | 115.33 K | $3.04 B |
| 05/20/2026 | $127.65 | $126.95 (-0.55%) | $128.44 | $126.49 | 106.31 K | $3.04 B |
| 05/19/2026 | $126.83 | $127.72 (0.7%) | $129.06 | $125.97 | 116.60 K | $3.06 B |
| 05/18/2026 | $125.47 | $126.83 (1.08%) | $127.72 | $125.47 | 115.90 K | $3.04 B |
| 05/15/2026 | $127.63 | $124.77 (-2.24%) | $127.63 | $124.55 | 113.11 K | $2.99 B |
| 05/14/2026 | $126.76 | $127.57 (0.64%) | $128.00 | $125.67 | 136.30 K | $3.05 B |
| 05/13/2026 | $125.49 | $126.40 (0.73%) | $126.78 | $124.24 | 112.10 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 | 90.70 K | $3.04 B |
| 04/30/2026 | $124.91 | $126.12 (0.97%) | $126.97 | $124.52 | 140.70 K | $3.02 B |
| 04/29/2026 | $126.31 | $125.13 (-0.93%) | $126.95 | $124.97 | 101.90 K | $3.00 B |
| 04/28/2026 | $128.72 | $127.47 (-0.97%) | $128.93 | $127.18 | 134.80 K | $3.05 B |
| 04/27/2026 | $128.21 | $127.05 (-0.9%) | $130.17 | $126.83 | 115.10 K | $3.04 B |
| 04/24/2026 | $127.50 | $127.64 (0.11%) | $128.74 | $127.13 | 132.90 K | $3.06 B |
| 04/23/2026 | $125.53 | $127.91 (1.9%) | $128.13 | $125.25 | 85.40 K | $3.06 B |
| 04/22/2026 | $125.00 | $124.64 (-0.29%) | $125.39 | $124.09 | 102.40 K | $2.98 B |
| 04/21/2026 | $127.02 | $124.44 (-2.03%) | $127.02 | $124.32 | 121.70 K | $2.98 B |
| 04/20/2026 | $126.58 | $126.60 (0.02%) | $128.50 | $126.42 | 98.50 K | $3.03 B |
| 04/17/2026 | $127.21 | $126.53 (-0.53%) | $127.21 | $125.10 | 203.00 K | $3.03 B |
| 04/16/2026 | $127.43 | $127.44 (0.01%) | $128.40 | $126.45 | 155.50 K | $3.05 B |
| 04/15/2026 | $127.39 | $128.04 (0.51%) | $128.63 | $127.08 | 100.40 K | $3.06 B |
| 04/14/2026 | $128.03 | $129.33 (1.02%) | $129.70 | $127.13 | 86.90 K | $3.10 B |
| 04/13/2026 | $131.40 | $128.86 (-1.93%) | $132.54 | $128.02 | 96.30 K | $3.08 B |
| 04/10/2026 | $132.40 | $131.60 (-0.6%) | $132.77 | $131.01 | 91.00 K | $3.15 B |
| 04/09/2026 | $130.29 | $132.73 (1.87%) | $133.47 | $129.11 | 95.30 K | $3.18 B |
| 04/08/2026 | $131.06 | $131.20 (0.11%) | $131.45 | $129.49 | 132.30 K | $3.14 B |
| 04/07/2026 | $128.04 | $129.91 (1.46%) | $130.53 | $128.04 | 110.90 K | $3.11 B |
| 04/06/2026 | $129.05 | $128.12 (-0.72%) | $130.02 | $127.12 | 101.30 K | $3.07 B |
| 04/02/2026 | $127.87 | $129.46 (1.24%) | $129.81 | $127.36 | 129.30 K | $3.10 B |
| 04/01/2026 | $125.56 | $127.71 (1.71%) | $130.27 | $125.20 | 224.00 K | $3.06 B |
| 03/31/2026 | $126.22 | $126.37 (0.12%) | $126.42 | $122.94 | 275.40 K | $3.02 B |
| 03/30/2026 | $125.45 | $126.16 (0.57%) | $127.31 | $124.60 | 217.50 K | $3.02 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.
