-
5 DAY PERFORMANCE
+1.55% -
1 MONTH PERFORMANCE
+4.77% -
3 MONTH PERFORMANCE
+17.03% -
6 MONTH PERFORMANCE
+16.48% -
YEAR-TO-DATE PERFORMANCE
+17.46% -
1 YEAR PERFORMANCE
+26.93%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $123.23 | $124.17 (0.76%) | $124.35 | $122.47 | 77,992 | $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 |
| 08/20/2024 | $115.12 | $114.93 (-0.17%) | $115.35 | $114.42 | 52,700 | $2.56 B |
| 08/19/2024 | $114.59 | $115.41 (0.72%) | $115.65 | $114.52 | 44,500 | $2.57 B |
| 08/16/2024 | $114.89 | $114.57 (-0.28%) | $115.17 | $114.16 | 50,928 | $2.55 B |
| 08/15/2024 | $115.09 | $114.74 (-0.3%) | $115.64 | $113.63 | 65,702 | $2.56 B |
| 08/14/2024 | $113.88 | $113.89 (0.01%) | $114.15 | $113.36 | 87,400 | $2.54 B |
| 08/13/2024 | $114.41 | $114.00 (-0.36%) | $114.41 | $112.98 | 88,800 | $2.54 B |
| 08/12/2024 | $114.53 | $113.55 (-0.86%) | $114.53 | $113.11 | 115,700 | $2.53 B |
| 08/09/2024 | $112.90 | $113.90 (0.89%) | $114.53 | $111.00 | 113,800 | $2.54 B |
| 08/08/2024 | $115.83 | $115.20 (-0.54%) | $116.17 | $114.39 | 84,837 | $2.57 B |
| 08/07/2024 | $114.52 | $115.01 (0.43%) | $115.72 | $113.95 | 101,125 | $2.56 B |
| 08/06/2024 | $114.72 | $114.15 (-0.5%) | $116.05 | $113.84 | 108,831 | $2.54 B |
| 08/05/2024 | $116.95 | $115.09 (-1.59%) | $116.95 | $113.74 | 96,331 | $2.56 B |
| 08/02/2024 | $116.22 | $119.21 (2.57%) | $119.68 | $116.22 | 138,043 | $2.65 B |
| 08/01/2024 | $118.43 | $118.31 (-0.1%) | $119.15 | $116.42 | 132,000 | $2.63 B |
| 07/31/2024 | $118.32 | $118.03 (-0.25%) | $119.80 | $116.80 | 231,900 | $2.63 B |
| 07/30/2024 | $118.41 | $118.50 (0.08%) | $119.70 | $117.50 | 76,900 | $2.64 B |
| 07/29/2024 | $119.39 | $117.75 (-1.37%) | $119.46 | $116.72 | 99,500 | $2.62 B |
| 07/26/2024 | $118.94 | $119.46 (0.44%) | $119.64 | $117.40 | 114,110 | $2.66 B |
| 07/25/2024 | $118.33 | $117.81 (-0.44%) | $120.38 | $117.58 | 196,614 | $2.62 B |
| 07/24/2024 | $119.29 | $118.15 (-0.96%) | $120.84 | $117.80 | 163,911 | $2.63 B |
| 07/23/2024 | $118.01 | $119.42 (1.19%) | $120.34 | $118.01 | 91,200 | $2.66 B |
| 07/22/2024 | $116.46 | $117.93 (1.26%) | $118.42 | $115.93 | 82,349 | $2.62 B |
| 07/19/2024 | $116.25 | $116.73 (0.41%) | $116.80 | $114.73 | 114,900 | $2.60 B |
| 07/18/2024 | $117.60 | $116.40 (-1.02%) | $119.30 | $116.31 | 81,642 | $2.59 B |
| 07/17/2024 | $116.26 | $118.81 (2.19%) | $119.53 | $115.47 | 106,943 | $2.64 B |
| 07/16/2024 | $114.73 | $116.26 (1.33%) | $116.93 | $112.61 | 120,100 | $2.59 B |
| 07/15/2024 | $111.74 | $113.74 (1.79%) | $113.82 | $110.37 | 164,538 | $2.53 B |
| 07/12/2024 | $109.81 | $111.62 (1.65%) | $111.89 | $109.40 | 227,904 | $2.48 B |
| 07/11/2024 | $109.74 | $108.82 (-0.84%) | $111.20 | $108.43 | 146,624 | $2.42 B |
| 07/10/2024 | $107.76 | $107.60 (-0.15%) | $108.05 | $107.00 | 103,600 | $2.39 B |
| 07/09/2024 | $106.49 | $107.10 (0.57%) | $107.80 | $105.79 | 87,806 | $2.38 B |
| 07/08/2024 | $107.16 | $106.79 (-0.35%) | $107.38 | $106.55 | 95,100 | $2.38 B |
| 07/05/2024 | $106.70 | $106.40 (-0.28%) | $107.84 | $106.29 | 119,026 | $2.37 B |
| 07/03/2024 | $107.99 | $107.01 (-0.91%) | $108.73 | $106.49 | 68,840 | $2.38 B |
| 07/02/2024 | $106.46 | $107.88 (1.33%) | $108.50 | $106.04 | 215,500 | $2.40 B |
| 07/01/2024 | $106.83 | $106.02 (-0.76%) | $106.83 | $104.56 | 187,100 | $2.36 B |