5 DAY PERFORMANCE
-9.22%
1 MONTH PERFORMANCE
-3.04%
3 MONTH PERFORMANCE
-7.14%
6 MONTH PERFORMANCE
-1.84%
YEAR-TO-DATE PERFORMANCE
-2.47%
1 YEAR PERFORMANCE
+13.50%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $128.07 | $126.55 (-1.19%) | $128.24 | $125.46 | 40,443 | $2.87 B |
| 03/11/2025 | $129.74 | $128.36 (-1.06%) | $130.45 | $127.89 | 126,283 | $2.93 B |
| 03/10/2025 | $130.38 | $128.89 (-1.14%) | $131.46 | $128.36 | 88,317 | $2.94 B |
| 03/07/2025 | $127.68 | $130.37 (2.11%) | $130.48 | $127.68 | 87,100 | $2.98 B |
| 03/06/2025 | $125.96 | $127.19 (0.98%) | $127.91 | $124.36 | 70,400 | $2.90 B |
| 03/05/2025 | $127.14 | $126.64 (-0.39%) | $128.02 | $124.84 | 57,800 | $2.89 B |
| 03/04/2025 | $128.40 | $127.25 (-0.9%) | $129.75 | $127.16 | 74,500 | $2.91 B |
| 03/03/2025 | $126.36 | $128.65 (1.81%) | $129.24 | $126.36 | 69,632 | $2.94 B |
| 02/28/2025 | $126.85 | $126.93 (0.06%) | $128.38 | $124.81 | 126,800 | $2.90 B |
| 02/27/2025 | $122.93 | $126.38 (2.81%) | $127.28 | $117.52 | 188,936 | $2.89 B |
| 02/26/2025 | $126.58 | $126.58 (0%) | $127.43 | $125.75 | 103,000 | $2.89 B |
| 02/25/2025 | $124.96 | $126.58 (1.3%) | $127.41 | $124.96 | 91,400 | $2.89 B |
| 02/24/2025 | $124.94 | $124.54 (-0.32%) | $125.96 | $123.65 | 102,435 | $2.84 B |
| 02/21/2025 | $124.69 | $124.25 (-0.35%) | $124.90 | $123.62 | 112,711 | $2.80 B |
| 02/20/2025 | $123.26 | $123.65 (0.32%) | $124.74 | $122.34 | 64,500 | $2.78 B |
| 02/19/2025 | $123.94 | $124.34 (0.32%) | $125.08 | $123.74 | 76,909 | $2.80 B |
| 02/18/2025 | $121.67 | $124.81 (2.58%) | $125.07 | $121.64 | 116,539 | $2.81 B |
| 02/14/2025 | $123.07 | $121.80 (-1.03%) | $123.52 | $121.59 | 46,213 | $2.74 B |
| 02/13/2025 | $122.29 | $123.00 (0.58%) | $123.20 | $121.63 | 69,134 | $2.77 B |
| 02/12/2025 | $120.98 | $122.06 (0.89%) | $122.54 | $120.98 | 74,300 | $2.75 B |
| 02/11/2025 | $121.95 | $123.00 (0.86%) | $123.34 | $121.94 | 71,533 | $2.77 B |
| 02/10/2025 | $123.59 | $122.32 (-1.03%) | $123.80 | $121.92 | 56,800 | $2.75 B |
| 02/07/2025 | $124.83 | $123.57 (-1.01%) | $125.63 | $123.15 | 45,900 | $2.78 B |
| 02/06/2025 | $126.55 | $125.16 (-1.1%) | $127.43 | $124.41 | 62,629 | $2.82 B |
| 02/05/2025 | $123.70 | $125.40 (1.37%) | $125.87 | $122.95 | 59,200 | $2.82 B |
| 02/04/2025 | $121.91 | $123.28 (1.12%) | $123.96 | $121.13 | 67,510 | $2.77 B |
| 02/03/2025 | $121.19 | $123.21 (1.67%) | $123.24 | $119.94 | 71,932 | $2.77 B |
| 01/31/2025 | $122.54 | $122.25 (-0.24%) | $123.94 | $121.44 | 104,000 | $2.75 B |
| 01/30/2025 | $122.28 | $123.11 (0.68%) | $124.90 | $122.28 | 66,439 | $2.77 B |
| 01/29/2025 | $122.60 | $121.19 (-1.15%) | $123.39 | $120.58 | 56,846 | $2.73 B |
| 01/28/2025 | $123.78 | $122.95 (-0.67%) | $123.83 | $122.20 | 51,648 | $2.77 B |
| 01/27/2025 | $121.99 | $124.06 (1.7%) | $124.26 | $120.75 | 126,857 | $2.79 B |
| 01/24/2025 | $120.18 | $121.15 (0.81%) | $121.19 | $119.80 | 59,000 | $2.73 B |
| 01/23/2025 | $120.46 | $120.88 (0.35%) | $120.90 | $119.10 | 73,148 | $2.72 B |
| 01/22/2025 | $124.41 | $120.87 (-2.85%) | $124.41 | $119.83 | 89,511 | $2.72 B |
| 01/21/2025 | $125.00 | $125.22 (0.18%) | $127.38 | $124.05 | 64,102 | $2.82 B |
| 01/17/2025 | $123.81 | $123.83 (0.02%) | $124.51 | $122.70 | 89,614 | $2.79 B |
| 01/16/2025 | $120.32 | $123.34 (2.51%) | $123.41 | $120.32 | 69,625 | $2.78 B |
| 01/15/2025 | $121.23 | $120.16 (-0.88%) | $121.40 | $119.40 | 63,716 | $2.70 B |
| 01/14/2025 | $117.53 | $119.17 (1.4%) | $119.22 | $117.37 | 53,800 | $2.68 B |
| 01/13/2025 | $116.22 | $117.37 (0.99%) | $117.37 | $116.03 | 75,800 | $2.64 B |
| 01/10/2025 | $117.48 | $116.55 (-0.79%) | $117.50 | $115.12 | 85,700 | $2.62 B |
| 01/08/2025 | $117.75 | $118.92 (0.99%) | $119.03 | $117.15 | 66,697 | $2.68 B |
| 01/07/2025 | $117.97 | $118.66 (0.58%) | $119.59 | $117.61 | 74,400 | $2.67 B |
| 01/06/2025 | $121.12 | $118.35 (-2.29%) | $121.12 | $117.86 | 98,200 | $2.66 B |
| 01/03/2025 | $119.65 | $121.74 (1.75%) | $121.74 | $119.43 | 107,448 | $2.74 B |
| 01/02/2025 | $121.71 | $119.76 (-1.6%) | $122.39 | $118.77 | 58,710 | $2.69 B |
| 12/31/2024 | $120.47 | $121.35 (0.73%) | $122.00 | $119.98 | 50,239 | $2.73 B |
| 12/30/2024 | $120.57 | $120.57 (0%) | $121.21 | $119.30 | 47,200 | $2.71 B |
| 12/27/2024 | $121.04 | $120.83 (-0.17%) | $122.22 | $119.91 | 54,241 | $2.72 B |
| 12/26/2024 | $120.79 | $122.13 (1.11%) | $122.68 | $119.62 | 76,900 | $2.75 B |
| 12/24/2024 | $120.40 | $121.32 (0.76%) | $121.32 | $120.13 | 29,900 | $2.73 B |
| 12/23/2024 | $118.76 | $119.93 (0.99%) | $120.00 | $118.09 | 66,700 | $2.70 B |
| 12/20/2024 | $117.02 | $119.56 (2.17%) | $120.97 | $116.37 | 363,320 | $2.69 B |
| 12/19/2024 | $119.29 | $118.40 (-0.75%) | $120.56 | $118.35 | 92,819 | $2.66 B |
| 12/18/2024 | $125.43 | $119.11 (-5.04%) | $125.79 | $118.90 | 101,300 | $2.68 B |
| 12/17/2024 | $125.59 | $125.16 (-0.34%) | $126.82 | $124.36 | 115,539 | $2.82 B |
| 12/16/2024 | $127.17 | $126.08 (-0.86%) | $127.94 | $125.35 | 114,700 | $2.84 B |
| 12/13/2024 | $127.00 | $127.37 (0.29%) | $128.27 | $125.86 | 92,426 | $2.87 B |
| 12/12/2024 | $128.36 | $127.45 (-0.71%) | $128.36 | $126.42 | 74,916 | $2.87 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.
