5 DAY PERFORMANCE
-1.08%
1 MONTH PERFORMANCE
-9.72%
3 MONTH PERFORMANCE
-2.17%
6 MONTH PERFORMANCE
+10.79%
YEAR-TO-DATE PERFORMANCE
-1.51%
1 YEAR PERFORMANCE
+12.99%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/02/2025 | $121.71 | $119.11 (-2.14%) | $122.39 | $119.11 | 22,345 | $2.72 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 |
| 12/11/2024 | $127.89 | $127.73 (-0.13%) | $128.49 | $126.77 | 92,833 | $2.87 B |
| 12/10/2024 | $127.35 | $127.65 (0.24%) | $128.95 | $125.00 | 182,250 | $2.87 B |
| 12/09/2024 | $129.76 | $127.69 (-1.6%) | $131.11 | $127.47 | 128,623 | $2.87 B |
| 12/06/2024 | $129.75 | $129.75 (0%) | $130.00 | $128.80 | 65,200 | $2.92 B |
| 12/05/2024 | $129.98 | $129.75 (-0.18%) | $130.62 | $129.18 | 65,831 | $2.92 B |
| 12/04/2024 | $130.09 | $130.43 (0.26%) | $130.82 | $128.05 | 82,400 | $2.93 B |
| 12/03/2024 | $133.22 | $130.23 (-2.24%) | $133.22 | $129.87 | 82,200 | $2.93 B |
| 12/02/2024 | $132.18 | $132.39 (0.16%) | $132.88 | $129.86 | 101,300 | $2.98 B |
| 11/29/2024 | $132.71 | $131.75 (-0.72%) | $133.07 | $131.32 | 48,500 | $2.96 B |
| 11/27/2024 | $131.88 | $131.78 (-0.08%) | $132.88 | $131.17 | 83,245 | $2.97 B |
| 11/26/2024 | $133.41 | $130.78 (-1.97%) | $133.41 | $129.91 | 85,100 | $2.94 B |
| 11/25/2024 | $131.61 | $133.18 (1.19%) | $134.20 | $131.47 | 156,600 | $3.00 B |
| 11/22/2024 | $130.16 | $132.32 (1.66%) | $133.00 | $130.16 | 119,700 | $2.98 B |
| 11/21/2024 | $130.20 | $130.39 (0.15%) | $130.72 | $129.10 | 82,228 | $2.93 B |
| 11/20/2024 | $129.98 | $129.02 (-0.74%) | $130.39 | $127.70 | 94,200 | $2.90 B |
| 11/19/2024 | $128.71 | $130.61 (1.48%) | $130.93 | $126.97 | 92,100 | $2.94 B |
| 11/18/2024 | $127.55 | $129.28 (1.36%) | $129.54 | $127.30 | 95,100 | $2.91 B |
| 11/15/2024 | $126.96 | $126.97 (0.01%) | $128.24 | $125.28 | 69,022 | $2.86 B |
| 11/14/2024 | $127.48 | $126.18 (-1.02%) | $128.81 | $125.96 | 92,800 | $2.84 B |
| 11/13/2024 | $126.82 | $126.45 (-0.29%) | $128.29 | $125.94 | 89,600 | $2.85 B |
| 11/12/2024 | $126.85 | $126.03 (-0.65%) | $128.54 | $125.74 | 116,432 | $2.84 B |
| 11/11/2024 | $125.63 | $126.44 (0.64%) | $127.40 | $124.44 | 78,500 | $2.85 B |
| 11/08/2024 | $123.85 | $124.63 (0.63%) | $128.14 | $123.85 | 106,400 | $2.80 B |
| 11/07/2024 | $124.24 | $121.53 (-2.18%) | $124.85 | $121.00 | 170,300 | $2.73 B |
| 11/06/2024 | $122.28 | $124.50 (1.82%) | $126.36 | $122.28 | 173,712 | $2.80 B |
| 11/05/2024 | $116.94 | $119.87 (2.51%) | $119.99 | $116.94 | 68,200 | $2.70 B |
| 11/04/2024 | $117.21 | $117.16 (-0.04%) | $118.52 | $117.04 | 57,800 | $2.61 B |
| 11/01/2024 | $120.44 | $117.50 (-2.44%) | $120.44 | $117.11 | 103,000 | $2.62 B |
| 10/31/2024 | $121.07 | $119.79 (-1.06%) | $121.36 | $119.38 | 123,200 | $2.67 B |
| 10/30/2024 | $120.72 | $120.63 (-0.07%) | $122.22 | $120.60 | 117,108 | $2.69 B |
| 10/29/2024 | $120.75 | $120.78 (0.02%) | $121.28 | $119.90 | 63,606 | $2.69 B |
| 10/28/2024 | $120.98 | $121.56 (0.48%) | $122.22 | $120.89 | 55,000 | $2.71 B |
| 10/25/2024 | $121.04 | $120.65 (-0.32%) | $121.67 | $120.25 | 72,339 | $2.69 B |
| 10/24/2024 | $121.44 | $120.21 (-1.01%) | $121.75 | $119.65 | 61,900 | $2.68 B |
| 10/23/2024 | $120.02 | $120.84 (0.68%) | $121.40 | $120.02 | 65,400 | $2.69 B |
| 10/22/2024 | $119.78 | $120.85 (0.89%) | $120.90 | $119.60 | 62,300 | $2.69 B |
| 10/21/2024 | $122.32 | $120.53 (-1.46%) | $122.53 | $119.51 | 92,700 | $2.69 B |
| 10/18/2024 | $121.88 | $122.21 (0.27%) | $122.49 | $121.61 | 111,410 | $2.72 B |
| 10/17/2024 | $122.49 | $121.81 (-0.56%) | $122.54 | $121.02 | 61,224 | $2.71 B |
| 10/16/2024 | $121.26 | $122.75 (1.23%) | $122.86 | $120.78 | 69,110 | $2.74 B |
| 10/15/2024 | $119.94 | $120.24 (0.25%) | $122.21 | $119.94 | 63,800 | $2.68 B |
| 10/14/2024 | $117.27 | $119.36 (1.78%) | $119.88 | $117.27 | 45,000 | $2.66 B |
| 10/11/2024 | $115.88 | $117.60 (1.48%) | $118.21 | $115.88 | 64,200 | $2.62 B |
| 10/10/2024 | $116.01 | $116.24 (0.2%) | $116.86 | $115.73 | 77,000 | $2.59 B |
| 10/09/2024 | $117.20 | $116.77 (-0.37%) | $119.04 | $116.29 | 110,500 | $2.60 B |
| 10/08/2024 | $119.41 | $117.56 (-1.55%) | $119.41 | $117.37 | 81,208 | $2.62 B |
| 10/07/2024 | $121.90 | $118.61 (-2.7%) | $121.90 | $118.21 | 102,500 | $2.64 B |
| 10/04/2024 | $121.51 | $122.59 (0.89%) | $122.59 | $120.57 | 71,726 | $2.73 B |
| 10/03/2024 | $121.60 | $120.97 (-0.52%) | $122.34 | $120.67 | 66,918 | $2.70 B |
| 10/02/2024 | $122.34 | $122.17 (-0.14%) | $123.25 | $121.05 | 51,751 | $2.72 B |