5 DAY PERFORMANCE
+0.58%
1 MONTH PERFORMANCE
-0.15%
3 MONTH PERFORMANCE
-4.61%
6 MONTH PERFORMANCE
+3.81%
YEAR-TO-DATE PERFORMANCE
+0.78%
1 YEAR PERFORMANCE
+2.26%
Chesapeake Utilities Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $127.32 | $125.85 (-1.15%) | $127.32 | $125.40 | 122.02 K | $2.98 B |
| 01/27/2026 | $126.33 | $127.65 (1.04%) | $128.19 | $125.75 | 95.10 K | $3.00 B |
| 01/26/2026 | $125.67 | $126.64 (0.77%) | $127.50 | $125.25 | 126.65 K | $2.98 B |
| 01/23/2026 | $126.00 | $125.01 (-0.79%) | $126.50 | $124.02 | 99.95 K | $2.94 B |
| 01/22/2026 | $127.46 | $126.31 (-0.9%) | $127.57 | $125.11 | 115.70 K | $2.97 B |
| 01/21/2026 | $124.21 | $126.85 (2.13%) | $127.27 | $124.21 | 143.81 K | $2.98 B |
| 01/20/2026 | $124.38 | $123.77 (-0.49%) | $125.24 | $122.98 | 106.61 K | $2.91 B |
| 01/16/2026 | $124.85 | $124.60 (-0.2%) | $125.71 | $123.92 | 146.82 K | $2.93 B |
| 01/15/2026 | $125.36 | $125.90 (0.43%) | $126.80 | $125.01 | 85.11 K | $2.96 B |
| 01/14/2026 | $125.51 | $125.22 (-0.23%) | $125.60 | $124.26 | 80.43 K | $2.95 B |
| 01/13/2026 | $123.65 | $124.78 (0.91%) | $125.14 | $122.70 | 137.20 K | $2.94 B |
| 01/12/2026 | $122.64 | $123.49 (0.69%) | $124.59 | $122.32 | 58.10 K | $2.91 B |
| 01/09/2026 | $123.99 | $122.90 (-0.88%) | $125.23 | $122.40 | 114.53 K | $2.89 B |
| 01/08/2026 | $119.91 | $123.45 (2.95%) | $123.65 | $119.91 | 99.20 K | $2.90 B |
| 01/07/2026 | $122.61 | $120.97 (-1.34%) | $123.27 | $119.91 | 125.21 K | $2.85 B |
| 01/06/2026 | $122.64 | $121.76 (-0.72%) | $123.02 | $121.25 | 142.40 K | $2.86 B |
| 01/05/2026 | $123.59 | $123.26 (-0.27%) | $125.11 | $121.15 | 146.35 K | $2.90 B |
| 01/02/2026 | $124.36 | $124.31 (-0.04%) | $125.85 | $123.26 | 128.50 K | $2.92 B |
| 12/31/2025 | $125.37 | $124.76 (-0.49%) | $126.04 | $123.94 | 99.80 K | $2.94 B |
| 12/30/2025 | $125.92 | $125.26 (-0.52%) | $126.92 | $125.25 | 71.00 K | $2.95 B |
| 12/29/2025 | $126.35 | $126.18 (-0.13%) | $126.78 | $126.06 | 131.60 K | $2.97 B |
| 12/26/2025 | $125.83 | $125.92 (0.07%) | $126.23 | $125.02 | 72.90 K | $2.96 B |
| 12/24/2025 | $125.57 | $126.27 (0.56%) | $126.47 | $125.39 | 71.00 K | $2.97 B |
| 12/23/2025 | $124.37 | $125.18 (0.65%) | $125.87 | $123.85 | 78.40 K | $2.94 B |
| 12/22/2025 | $124.51 | $124.40 (-0.09%) | $125.99 | $123.93 | 160.70 K | $2.93 B |
| 12/19/2025 | $127.71 | $125.11 (-2.04%) | $129.15 | $124.41 | 273.80 K | $2.94 B |
| 12/18/2025 | $128.43 | $128.77 (0.26%) | $129.21 | $127.45 | 107.34 K | $3.03 B |
| 12/17/2025 | $126.78 | $128.42 (1.29%) | $128.76 | $126.73 | 132.50 K | $3.02 B |
| 12/16/2025 | $127.23 | $126.90 (-0.26%) | $127.48 | $125.52 | 199.05 K | $2.99 B |
| 12/15/2025 | $127.27 | $126.83 (-0.35%) | $128.13 | $124.33 | 140.24 K | $2.98 B |
| 12/12/2025 | $128.75 | $127.35 (-1.09%) | $128.87 | $126.63 | 168.44 K | $3.00 B |
| 12/11/2025 | $128.10 | $128.31 (0.16%) | $129.57 | $127.54 | 95.63 K | $3.02 B |
| 12/10/2025 | $125.56 | $127.17 (1.28%) | $128.06 | $125.29 | 157.31 K | $2.99 B |
| 12/09/2025 | $126.56 | $125.72 (-0.66%) | $127.83 | $124.96 | 95.70 K | $2.96 B |
| 12/08/2025 | $129.06 | $126.02 (-2.36%) | $129.17 | $125.81 | 111.72 K | $2.96 B |
| 12/05/2025 | $128.63 | $129.14 (0.4%) | $129.72 | $127.19 | 125.61 K | $3.04 B |
| 12/04/2025 | $130.32 | $128.91 (-1.08%) | $132.27 | $128.50 | 111.90 K | $3.03 B |
| 12/03/2025 | $134.30 | $131.11 (-2.38%) | $134.92 | $130.70 | 133.40 K | $3.08 B |
| 12/02/2025 | $137.32 | $133.39 (-2.86%) | $137.32 | $133.25 | 107.83 K | $3.14 B |
| 12/01/2025 | $138.29 | $136.83 (-1.06%) | $138.29 | $135.97 | 106.71 K | $3.22 B |
| 11/28/2025 | $138.27 | $139.06 (0.57%) | $139.35 | $137.88 | 60.30 K | $3.27 B |
| 11/26/2025 | $136.59 | $138.38 (1.31%) | $139.57 | $136.59 | 241.20 K | $3.26 B |
| 11/25/2025 | $137.62 | $137.19 (-0.31%) | $139.54 | $135.65 | 216.11 K | $3.23 B |
| 11/24/2025 | $136.17 | $137.52 (0.99%) | $138.27 | $134.85 | 203.90 K | $3.24 B |
| 11/21/2025 | $137.34 | $137.14 (-0.15%) | $138.62 | $136.17 | 221.73 K | $3.23 B |
| 11/20/2025 | $135.88 | $136.89 (0.74%) | $138.42 | $135.63 | 191.50 K | $3.22 B |
| 11/19/2025 | $135.12 | $135.54 (0.31%) | $137.62 | $134.61 | 120.70 K | $3.19 B |
| 11/18/2025 | $135.32 | $135.98 (0.49%) | $137.23 | $133.75 | 206.60 K | $3.20 B |
| 11/17/2025 | $134.81 | $134.54 (-0.2%) | $135.86 | $133.73 | 89.50 K | $3.17 B |
| 11/14/2025 | $134.38 | $134.58 (0.15%) | $135.85 | $131.43 | 171.84 K | $3.17 B |
| 11/13/2025 | $133.84 | $133.89 (0.04%) | $135.64 | $133.84 | 102.80 K | $3.15 B |
| 11/12/2025 | $134.27 | $134.75 (0.36%) | $135.90 | $134.02 | 167.80 K | $3.17 B |
| 11/11/2025 | $133.89 | $135.00 (0.83%) | $135.50 | $132.76 | 115.54 K | $3.18 B |
| 11/10/2025 | $134.54 | $133.50 (-0.77%) | $134.99 | $132.25 | 157.85 K | $3.14 B |
| 11/07/2025 | $135.71 | $135.80 (0.07%) | $137.00 | $133.18 | 128.49 K | $3.19 B |
| 11/06/2025 | $130.30 | $133.14 (2.18%) | $134.15 | $129.96 | 146.51 K | $3.13 B |
| 11/05/2025 | $130.91 | $130.33 (-0.44%) | $132.40 | $130.27 | 101.94 K | $3.07 B |
| 11/04/2025 | $129.99 | $131.64 (1.27%) | $132.13 | $129.06 | 88.60 K | $3.10 B |
| 11/03/2025 | $127.35 | $129.54 (1.72%) | $130.16 | $125.23 | 119.42 K | $3.05 B |
| 10/31/2025 | $127.35 | $127.28 (-0.05%) | $128.37 | $126.17 | 138.30 K | $2.99 B |
| 10/30/2025 | $129.00 | $128.58 (-0.33%) | $129.52 | $127.27 | 97.32 K | $3.02 B |
| 10/29/2025 | $132.08 | $128.52 (-2.7%) | $132.08 | $128.14 | 118.50 K | $3.02 B |
| 10/28/2025 | $131.47 | $131.80 (0.25%) | $132.41 | $129.04 | 121.70 K | $3.10 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.
