5 DAY PERFORMANCE
+3.38%
1 MONTH PERFORMANCE
+6.96%
3 MONTH PERFORMANCE
+9.46%
6 MONTH PERFORMANCE
+10.91%
YEAR-TO-DATE PERFORMANCE
+11.69%
1 YEAR PERFORMANCE
+32.22%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $132.83 | $135.50 (2.01%) | $136.52 | $132.74 | 171,797 | $3.09 B |
| 04/16/2025 | $135.73 | $133.49 (-1.65%) | $135.73 | $132.99 | 167,200 | $3.05 B |
| 04/15/2025 | $134.66 | $135.11 (0.33%) | $136.18 | $133.87 | 151,012 | $3.09 B |
| 04/14/2025 | $132.00 | $134.23 (1.69%) | $134.93 | $131.04 | 132,843 | $3.07 B |
| 04/11/2025 | $127.40 | $131.11 (2.91%) | $132.77 | $126.66 | 276,029 | $2.99 B |
| 04/10/2025 | $125.09 | $127.50 (1.93%) | $129.69 | $125.00 | 238,700 | $2.91 B |
| 04/09/2025 | $124.88 | $126.77 (1.51%) | $129.41 | $121.77 | 194,110 | $2.90 B |
| 04/08/2025 | $127.93 | $125.10 (-2.21%) | $129.00 | $124.02 | 137,527 | $2.86 B |
| 04/07/2025 | $126.10 | $126.28 (0.14%) | $131.33 | $124.99 | 304,700 | $2.88 B |
| 04/04/2025 | $132.89 | $130.52 (-1.78%) | $134.86 | $127.94 | 350,930 | $2.98 B |
| 04/03/2025 | $129.50 | $133.40 (3.01%) | $134.13 | $128.69 | 218,900 | $3.05 B |
| 04/02/2025 | $128.77 | $129.90 (0.88%) | $131.60 | $128.73 | 85,529 | $2.97 B |
| 04/01/2025 | $128.16 | $129.56 (1.09%) | $130.08 | $127.46 | 84,000 | $2.96 B |
| 03/31/2025 | $128.00 | $128.43 (0.34%) | $129.65 | $127.40 | 112,600 | $2.93 B |
| 03/28/2025 | $126.29 | $128.00 (1.35%) | $129.10 | $126.23 | 96,500 | $2.92 B |
| 03/27/2025 | $125.26 | $125.62 (0.29%) | $125.89 | $122.65 | 72,407 | $2.87 B |
| 03/26/2025 | $124.22 | $124.62 (0.32%) | $125.79 | $122.82 | 82,544 | $2.85 B |
| 03/25/2025 | $125.40 | $124.41 (-0.79%) | $125.53 | $123.67 | 99,400 | $2.84 B |
| 03/24/2025 | $124.58 | $125.92 (1.08%) | $126.16 | $124.12 | 168,400 | $2.88 B |
| 03/21/2025 | $124.76 | $124.07 (-0.55%) | $126.85 | $122.73 | 251,103 | $2.83 B |
| 03/20/2025 | $125.36 | $125.54 (0.14%) | $126.83 | $125.14 | 70,721 | $2.87 B |
| 03/19/2025 | $126.94 | $126.23 (-0.56%) | $127.57 | $125.46 | 90,841 | $2.88 B |
| 03/18/2025 | $127.24 | $126.72 (-0.41%) | $127.24 | $125.40 | 112,300 | $2.89 B |
| 03/17/2025 | $126.51 | $127.69 (0.93%) | $128.71 | $126.51 | 102,601 | $2.92 B |
| 03/14/2025 | $126.06 | $127.29 (0.98%) | $127.82 | $124.91 | 86,700 | $2.91 B |
| 03/13/2025 | $125.88 | $125.67 (-0.17%) | $126.78 | $125.02 | 106,000 | $2.87 B |
| 03/12/2025 | $128.07 | $126.04 (-1.59%) | $129.18 | $125.43 | 82,800 | $2.88 B |
| 03/11/2025 | $129.74 | $128.36 (-1.06%) | $130.45 | $127.89 | 126,300 | $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 |
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.
