-
5 DAY PERFORMANCE
+2.65% -
1 MONTH PERFORMANCE
+8.14% -
3 MONTH PERFORMANCE
+13.11% -
6 MONTH PERFORMANCE
+16.11% -
YEAR-TO-DATE PERFORMANCE
+23.39% -
1 YEAR PERFORMANCE
+42.85%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $130.20 | $130.34 (0.11%) | $130.34 | $129.10 | 23,350 | |
| 11/20/2024 | $129.98 | $129.02 (-0.74%) | $130.39 | $127.70 | 94,164 | $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 |
| 10/01/2024 | $124.19 | $123.30 (-0.72%) | $124.27 | $122.85 | 66,900 | $2.75 B |
| 09/30/2024 | $123.23 | $124.17 (0.76%) | $124.35 | $122.47 | 80,900 | $2.77 B |
| 09/27/2024 | $123.23 | $123.30 (0.06%) | $123.94 | $122.46 | 58,400 | $2.75 B |
| 09/26/2024 | $123.16 | $122.18 (-0.8%) | $124.04 | $122.08 | 74,300 | $2.72 B |
| 09/25/2024 | $123.21 | $122.52 (-0.56%) | $123.74 | $121.51 | 100,808 | $2.73 B |
| 09/24/2024 | $123.71 | $122.70 (-0.82%) | $124.06 | $122.58 | 68,347 | $2.73 B |
| 09/23/2024 | $122.63 | $124.05 (1.16%) | $124.44 | $122.47 | 99,934 | $2.76 B |
| 09/20/2024 | $122.63 | $122.23 (-0.33%) | $124.13 | $121.20 | 443,516 | $2.72 B |
| 09/19/2024 | $123.82 | $122.72 (-0.89%) | $123.98 | $121.97 | 143,902 | $2.73 B |
| 09/18/2024 | $123.76 | $122.67 (-0.88%) | $124.49 | $122.60 | 210,400 | $2.73 B |
| 09/17/2024 | $123.99 | $123.76 (-0.19%) | $125.34 | $123.09 | 114,800 | $2.76 B |
| 09/16/2024 | $122.77 | $123.36 (0.48%) | $123.74 | $122.10 | 108,400 | $2.75 B |
| 09/13/2024 | $121.42 | $122.55 (0.93%) | $123.43 | $120.42 | 81,300 | $2.73 B |
| 09/12/2024 | $119.67 | $120.57 (0.75%) | $120.87 | $119.04 | 108,111 | $2.69 B |
| 09/11/2024 | $119.46 | $119.26 (-0.17%) | $120.53 | $118.09 | 155,200 | $2.66 B |
| 09/10/2024 | $118.24 | $120.43 (1.85%) | $120.59 | $117.83 | 72,018 | $2.68 B |
| 09/09/2024 | $117.95 | $117.99 (0.03%) | $118.34 | $117.04 | 59,716 | $2.63 B |
| 09/06/2024 | $120.83 | $118.32 (-2.08%) | $120.83 | $118.31 | 57,300 | $2.64 B |
| 09/05/2024 | $120.00 | $120.78 (0.65%) | $121.36 | $119.85 | 88,710 | $2.69 B |
| 09/04/2024 | $118.03 | $119.57 (1.3%) | $119.81 | $118.03 | 55,714 | $2.66 B |
| 09/03/2024 | $117.59 | $118.06 (0.4%) | $118.50 | $117.38 | 80,724 | $2.63 B |
| 08/30/2024 | $117.59 | $118.42 (0.71%) | $118.85 | $117.03 | 81,908 | $2.64 B |
| 08/29/2024 | $117.07 | $117.57 (0.43%) | $118.15 | $115.83 | 77,737 | $2.62 B |
| 08/28/2024 | $116.39 | $116.38 (-0.01%) | $117.97 | $116.21 | 75,630 | $2.59 B |
| 08/27/2024 | $117.50 | $116.59 (-0.77%) | $118.37 | $116.44 | 58,100 | $2.60 B |
| 08/26/2024 | $117.96 | $117.81 (-0.13%) | $118.98 | $117.15 | 64,523 | $2.63 B |
| 08/23/2024 | $114.62 | $116.88 (1.97%) | $117.47 | $112.92 | 79,450 | $2.60 B |
| 08/22/2024 | $115.08 | $114.63 (-0.39%) | $115.38 | $114.01 | 47,700 | $2.55 B |
| 08/21/2024 | $115.31 | $115.23 (-0.07%) | $116.24 | $114.51 | 57,900 | $2.57 B |