5 DAY PERFORMANCE
-0.64%
1 MONTH PERFORMANCE
-7.50%
3 MONTH PERFORMANCE
-3.72%
6 MONTH PERFORMANCE
-7.24%
YEAR-TO-DATE PERFORMANCE
+0.71%
1 YEAR PERFORMANCE
+9.11%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $121.80 | $122.19 (0.32%) | $122.25 | $121.00 | 96.71 K | $2.81 B |
| 05/29/2025 | $119.72 | $121.56 (1.54%) | $121.64 | $119.65 | 125.15 K | $2.79 B |
| 05/28/2025 | $122.18 | $120.33 (-1.51%) | $123.06 | $120.29 | 71.10 K | $2.76 B |
| 05/27/2025 | $122.42 | $123.00 (0.47%) | $123.58 | $121.97 | 73.40 K | $2.82 B |
| 05/23/2025 | $121.60 | $121.87 (0.22%) | $122.14 | $120.16 | 65.60 K | $2.80 B |
| 05/22/2025 | $121.06 | $121.03 (-0.02%) | $121.58 | $119.80 | 63.62 K | $2.78 B |
| 05/21/2025 | $124.27 | $122.31 (-1.58%) | $125.18 | $122.10 | 73.25 K | $2.81 B |
| 05/20/2025 | $124.35 | $125.04 (0.55%) | $126.50 | $124.35 | 85.51 K | $2.87 B |
| 05/19/2025 | $123.02 | $124.90 (1.53%) | $125.59 | $121.87 | 146.42 K | $2.87 B |
| 05/16/2025 | $120.17 | $123.11 (2.45%) | $123.21 | $120.17 | 126.75 K | $2.83 B |
| 05/15/2025 | $117.07 | $120.31 (2.77%) | $121.43 | $116.30 | 149.50 K | $2.76 B |
| 05/14/2025 | $118.61 | $116.00 (-2.2%) | $118.70 | $115.24 | 250.93 K | $2.66 B |
| 05/13/2025 | $123.40 | $119.03 (-3.54%) | $123.89 | $119.01 | 158.10 K | $2.73 B |
| 05/12/2025 | $127.41 | $122.91 (-3.53%) | $127.41 | $122.91 | 115.60 K | $2.82 B |
| 05/09/2025 | $129.17 | $126.83 (-1.81%) | $130.36 | $126.23 | 120.74 K | $2.91 B |
| 05/08/2025 | $134.00 | $130.16 (-2.87%) | $136.28 | $129.21 | 152.20 K | $2.99 B |
| 05/07/2025 | $133.60 | $134.05 (0.34%) | $134.28 | $133.04 | 98.80 K | $3.08 B |
| 05/06/2025 | $132.46 | $133.33 (0.66%) | $133.72 | $131.58 | 78.00 K | $3.06 B |
| 05/05/2025 | $132.36 | $132.38 (0.02%) | $133.40 | $131.64 | 75.22 K | $3.04 B |
| 05/02/2025 | $132.53 | $132.86 (0.25%) | $133.23 | $131.39 | 90.50 K | $3.05 B |
| 05/01/2025 | $132.26 | $132.12 (-0.11%) | $132.97 | $128.68 | 119.34 K | $3.03 B |
| 04/30/2025 | $131.94 | $131.67 (-0.2%) | $131.94 | $128.00 | 150.80 K | $3.02 B |
| 04/29/2025 | $130.41 | $131.98 (1.2%) | $132.84 | $130.10 | 91.51 K | $3.03 B |
| 04/28/2025 | $131.81 | $131.40 (-0.31%) | $132.95 | $130.24 | 125.82 K | $3.02 B |
| 04/25/2025 | $133.00 | $132.20 (-0.6%) | $133.09 | $130.74 | 95.50 K | $3.03 B |
| 04/24/2025 | $132.77 | $133.57 (0.6%) | $134.20 | $132.17 | 124.92 K | $3.07 B |
| 04/23/2025 | $134.87 | $132.76 (-1.56%) | $135.62 | $132.22 | 213.52 K | $3.05 B |
| 04/22/2025 | $135.07 | $135.17 (0.07%) | $136.73 | $134.16 | 151.54 K | $3.10 B |
| 04/21/2025 | $135.60 | $133.69 (-1.41%) | $135.60 | $132.28 | 135.70 K | $3.07 B |
| 04/17/2025 | $132.83 | $135.50 (2.01%) | $136.52 | $132.74 | 171.80 K | $3.11 B |
| 04/16/2025 | $135.73 | $133.49 (-1.65%) | $135.73 | $132.99 | 167.20 K | $3.06 B |
| 04/15/2025 | $134.66 | $135.11 (0.33%) | $136.18 | $133.87 | 151.01 K | $3.10 B |
| 04/14/2025 | $132.00 | $134.23 (1.69%) | $134.93 | $131.04 | 132.84 K | $3.08 B |
| 04/11/2025 | $127.40 | $131.11 (2.91%) | $132.77 | $126.66 | 276.03 K | $3.01 B |
| 04/10/2025 | $125.09 | $127.50 (1.93%) | $129.69 | $125.00 | 238.70 K | $2.93 B |
| 04/09/2025 | $124.88 | $126.77 (1.51%) | $129.41 | $121.77 | 194.11 K | $2.91 B |
| 04/08/2025 | $127.93 | $125.10 (-2.21%) | $129.00 | $124.02 | 137.53 K | $2.87 B |
| 04/07/2025 | $126.10 | $126.28 (0.14%) | $131.33 | $124.99 | 304.70 K | $2.90 B |
| 04/04/2025 | $132.89 | $130.52 (-1.78%) | $134.86 | $127.94 | 350.93 K | $3.00 B |
| 04/03/2025 | $129.50 | $133.40 (3.01%) | $134.13 | $128.69 | 218.90 K | $3.06 B |
| 04/02/2025 | $128.77 | $129.90 (0.88%) | $131.60 | $128.73 | 85.53 K | $2.98 B |
| 04/01/2025 | $128.16 | $129.56 (1.09%) | $130.08 | $127.46 | 84.00 K | $2.97 B |
| 03/31/2025 | $128.00 | $128.43 (0.34%) | $129.65 | $127.40 | 112.60 K | $2.95 B |
| 03/28/2025 | $126.29 | $128.00 (1.35%) | $129.10 | $126.23 | 96.50 K | $2.94 B |
| 03/27/2025 | $125.26 | $125.62 (0.29%) | $125.89 | $122.65 | 72.41 K | $2.88 B |
| 03/26/2025 | $124.22 | $124.62 (0.32%) | $125.79 | $122.82 | 82.54 K | $2.86 B |
| 03/25/2025 | $125.40 | $124.41 (-0.79%) | $125.53 | $123.67 | 99.40 K | $2.86 B |
| 03/24/2025 | $124.58 | $125.92 (1.08%) | $126.16 | $124.12 | 168.40 K | $2.89 B |
| 03/21/2025 | $124.76 | $124.07 (-0.55%) | $126.85 | $122.73 | 251.10 K | $2.85 B |
| 03/20/2025 | $125.36 | $125.54 (0.14%) | $126.83 | $125.14 | 70.72 K | $2.88 B |
| 03/19/2025 | $126.94 | $126.23 (-0.56%) | $127.57 | $125.46 | 90.84 K | $2.90 B |
| 03/18/2025 | $127.24 | $126.72 (-0.41%) | $127.24 | $125.40 | 112.30 K | $2.91 B |
| 03/17/2025 | $126.51 | $127.69 (0.93%) | $128.71 | $126.51 | 102.60 K | $2.93 B |
| 03/14/2025 | $126.06 | $127.29 (0.98%) | $127.82 | $124.91 | 86.70 K | $2.92 B |
| 03/13/2025 | $125.88 | $125.67 (-0.17%) | $126.78 | $125.02 | 106.00 K | $2.89 B |
| 03/12/2025 | $128.07 | $126.04 (-1.59%) | $129.18 | $125.43 | 82.80 K | $2.89 B |
| 03/11/2025 | $129.74 | $128.36 (-1.06%) | $130.45 | $127.89 | 126.30 K | $2.95 B |
| 03/10/2025 | $130.38 | $128.89 (-1.14%) | $131.46 | $128.36 | 88.32 K | $2.96 B |
| 03/07/2025 | $127.68 | $130.37 (2.11%) | $130.48 | $127.68 | 87.10 K | $2.99 B |
| 03/06/2025 | $125.96 | $127.19 (0.98%) | $127.91 | $124.36 | 70.40 K | $2.92 B |
| 03/05/2025 | $127.14 | $126.64 (-0.39%) | $128.02 | $124.84 | 57.80 K | $2.91 B |
| 03/04/2025 | $128.40 | $127.25 (-0.9%) | $129.75 | $127.16 | 74.50 K | $2.92 B |
| 03/03/2025 | $126.36 | $128.65 (1.81%) | $129.24 | $126.36 | 69.63 K | $2.95 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.
