Skip to main content
CPK logo

Chesapeake Utilities Corporation

CPKNYSEUtilitiesUtilities - Regulated Gas

$132.18Today:- (-)1Y −2.07%

As of Oct 16, 2026 close

Market cap
$3.16B
P/E (TTM)
21.03
Forward P/E
17.62
Dividend yield
2.17%
52-week range
$118.88$140.83
Volume (live)
-
Avg. volume (3M)
181.41K

Chesapeake Utilities (CPK) Historical Stock Prices

Analyze Chesapeake Utilities (CPK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Chesapeake Utilities (CPK) Interactive Price Chart

Interactive historical price chart showing Chesapeake Utilities stock price movements and trends across multiple time periods.

Loading chart...

CPK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
CPK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026131.39132.70130.02132.18132.18197.10K
Oct 15, 2026131.75133.28130.21130.66130.66171.90K
Oct 14, 2026129.19130.69128.41129.65129.65235.70K
Oct 13, 2026130.09130.43128.06129.76129.76134.10K
Oct 12, 2026128.03129.66127.99129.00129.00146.00K
Oct 9, 2026127.90128.84127.66127.75127.7570.60K
Oct 8, 2026127.83128.52126.48128.16128.16123.50K
Oct 7, 2026127.21128.52126.05127.83127.83170.00K
Oct 6, 2026127.53128.18126.90128.08128.08123.20K
Oct 5, 2026126.99127.74125.47126.27126.27210.40K
Oct 2, 2026125.20127.88125.01127.38127.38210.20K
Oct 1, 2026127.14128.15124.33124.33124.33272.50K
Sep 30, 2026129.11129.60127.84128.46128.46179.70K
Sep 29, 2026127.21128.78126.27128.15128.15145.70K
Sep 28, 2026129.15129.15125.90127.30127.30175.00K
Sep 25, 2026128.27133.01128.03128.77128.77215.10K
Sep 24, 2026130.12133.10127.69128.26128.26180.90K
Sep 23, 2026131.35132.12129.53129.64129.64187.90K
Sep 22, 2026131.30132.91129.92131.92131.92232.90K
Sep 21, 2026130.71132.12130.56131.15131.15236.20K
Sep 18, 2026130.48131.80129.50131.38131.38422.00K
Sep 17, 2026130.54131.48129.85130.84130.84186.00K
Sep 16, 2026129.67131.74128.63129.75129.75192.60K
Sep 15, 2026128.92129.67127.50128.69128.69146.80K
Sep 14, 2026130.64131.06128.36129.25129.25146.12K
Sep 11, 2026131.45131.51129.36129.82129.09177.98K
Sep 10, 2026131.02132.28128.93129.59128.86138.82K
Sep 9, 2026133.53133.86129.15130.65129.91151.44K
Sep 8, 2026132.29133.56132.25133.02132.27142.26K
Sep 4, 2026131.64133.36131.64132.66131.91119.74K
Sep 3, 2026131.92132.74130.52132.24131.49184.28K
Sep 2, 2026132.74132.74130.35130.86130.12218.19K
Sep 1, 2026134.36134.94131.43132.30131.55144.09K
Aug 31, 2026132.40133.83131.67133.54132.78110.78K
Aug 28, 2026134.02134.86131.98132.71131.96131.89K
Aug 27, 2026135.44135.44132.22133.30132.55117.47K
Aug 26, 2026134.70136.13133.89134.18133.42208.79K
Aug 25, 2026135.34136.69134.47135.00134.24157.96K
Aug 24, 2026134.51137.08134.27135.25134.48169.18K
Aug 21, 2026137.66138.02133.92134.13133.37112.74K
Aug 20, 2026136.31138.31136.31137.58136.80150.53K
Aug 19, 2026135.16137.74135.16136.84136.07137.97K
Aug 18, 2026136.03137.74136.03136.56135.79181.92K
Aug 17, 2026134.16134.99134.11134.55133.79129.30K
Aug 14, 2026134.48136.14134.41135.10134.34140.33K
Aug 13, 2026135.82137.25134.67135.35134.58157.43K
Aug 12, 2026132.97135.00132.84134.73133.97143.92K
Aug 11, 2026132.45134.22131.55133.56132.80153.72K
Aug 10, 2026132.79134.16131.60132.36131.61195.89K
Aug 7, 2026130.83134.33129.72133.85133.09170.28K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.