Chesapeake Utilities Stock Price History
NYSE: CPKUtilitiesOil & Gas ProductionUSD
127.75-0.41 (-0.32%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CPK price history at a glance
The price history for Chesapeake Utilities (CPK) on this page begins on March 17, 1980, when the stock closed at $1.63; it most recently closed at $127.75 on October 5, 2026. The highest price in this record is $146.30, reached on January 3, 2022; the latest close is 12.7% below that peak. Across the 45 complete calendar years in the table, CPK finished higher in 33 and lower in 12. Its best year was 1983 (+72.2%) and its worst was 1989 (-20.2%).
Over roughly 47 years the share price changed +7739.3%, a 9.8% compound annual price return (excluding dividends). In the last 12 months alone, CPK has lost 7.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1980
- $146.30
- Date of high
- Jan 3, 2022
- Low since 1980
- $1.63
- Date of low
- Mar 17, 1980
- 52-week high
- $140.83
- 52-week low
- $118.88
- Last close
- $127.75
CPK returns
1 week
+0.29%
1 month
-2.22%
3 months
-0.87%
6 months
-2.93%
Year to date
+2.40%
1 year
-7.89%
3 years
+39.16%
5 years
+0.23%
CPK price return, excluding dividends.
CPK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 127.75 | +2.77% |
| 2025 | 124.31 | +2.11% |
| 2024 | 121.74 | +15.25% |
| 2023 | 105.63 | -10.62% |
| 2022 | 118.18 | -18.95% |
| 2021 | 145.81 | +34.75% |
| 2020 | 108.21 | +14.56% |
| 2019 | 94.46 | +14.91% |
| 2018 | 82.20 | +4.65% |
| 2017 | 78.55 | +17.33% |
| 2016 | 66.95 | +17.97% |
| 2015 | 56.75 | +13.75% |
| 2014 | 49.89 | +25.41% |
| 2013 | 39.78 | +27.34% |
| 2012 | 31.24 | +8.10% |
| 2011 | 28.90 | +4.41% |
| 2010 | 27.68 | +29.55% |
| 2009 | 21.37 | +3.09% |
| 2008 | 20.73 | -0.22% |
| 2007 | 20.77 | +1.66% |
| 2006 | 20.43 | -0.49% |
| 2005 | 20.53 | +15.36% |
| 2004 | 17.80 | +2.46% |
| 2003 | 17.37 | +39.81% |
| 2002 | 12.43 | -5.67% |
| 2001 | 13.17 | +6.09% |
| 2000 | 12.42 | +1.36% |
| 1999 | 12.25 | +0.34% |
| 1998 | 12.21 | -9.57% |
| 1997 | 13.50 | +20.90% |
| 1996 | 11.17 | +14.53% |
| 1995 | 9.75 | +14.71% |
| 1994 | 8.50 | -17.07% |
| 1993 | 10.25 | +18.27% |
| 1992 | 8.67 | -3.70% |
| 1991 | 9.00 | +8.00% |
| 1990 | 8.33 | 0.00% |
| 1989 | 8.33 | -20.21% |
| 1988 | 10.44 | +10.59% |
| 1987 | 9.44 | -11.46% |
| 1986 | 10.67 | +60.00% |
| 1985 | 6.67 | +2.27% |
| 1984 | 6.52 | +41.93% |
| 1983 | 4.59 | +72.22% |
| 1982 | 2.67 | +12.50% |
| 1981 | 2.37 | -7.25% |
| 1980* | 2.56 | +56.82% |
* Partial year: the record begins after the start of 1980; return measured from the first available close.
2026 return is year to date.
CPK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 127.90 | 128.52 | 127.66 | 127.75 | -0.32% | |
| 127.83 | 128.45 | 126.48 | 128.16 | +0.26% | |
| 127.21 | 128.52 | 126.05 | 127.83 | -0.20% | |
| 127.53 | 128.18 | 126.90 | 128.08 | +1.43% | |
| 126.99 | 127.74 | 125.47 | 126.27 | -0.87% | |
| 125.20 | 127.88 | 125.01 | 127.38 | +2.45% | |
| 127.14 | 128.15 | 124.33 | 124.33 | -3.22% | |
| 129.11 | 129.60 | 127.84 | 128.46 | +0.24% | |
| 127.21 | 128.78 | 126.27 | 128.15 | +0.67% | |
| 129.15 | 129.15 | 125.90 | 127.30 | -1.14% | |
| 128.27 | 133.01 | 128.03 | 128.77 | +0.40% | |
| 130.12 | 133.10 | 127.69 | 128.26 | -1.06% | |
| 131.35 | 132.12 | 129.53 | 129.64 | -1.73% | |
| 131.30 | 132.91 | 129.92 | 131.92 | +0.59% | |
| 130.71 | 132.12 | 130.56 | 131.15 | -0.18% | |
| 130.48 | 131.80 | 129.50 | 131.38 | +0.41% | |
| 130.54 | 131.48 | 129.85 | 130.84 | +0.84% | |
| 129.67 | 131.74 | 128.63 | 129.75 | +0.82% | |
| 128.92 | 129.67 | 127.50 | 128.69 | -0.43% | |
| 130.64 | 131.06 | 128.36 | 129.25 | -0.44% | |
| 131.45 | 131.51 | 129.36 | 129.82 | +0.18% | |
| 131.02 | 132.28 | 128.93 | 129.59 | -0.81% | |
| 133.53 | 133.86 | 129.15 | 130.65 | -1.78% | |
| 132.29 | 133.56 | 132.25 | 133.02 | +0.27% | |
| 131.64 | 133.36 | 131.64 | 132.66 | +0.32% | |
| 131.92 | 132.74 | 130.52 | 132.24 | +1.05% | |
| 132.74 | 132.74 | 130.35 | 130.86 | -1.09% | |
| 134.36 | 134.94 | 131.43 | 132.30 | -0.93% | |
| 132.40 | 133.83 | 131.67 | 133.54 | +0.63% | |
| 134.02 | 134.86 | 131.98 | 132.71 | -0.44% | |
| 135.44 | 135.44 | 132.22 | 133.30 | -0.66% | |
| 134.70 | 136.13 | 133.89 | 134.18 | -0.61% | |
| 135.34 | 136.70 | 134.47 | 135.00 | -0.18% | |
| 134.51 | 137.08 | 134.27 | 135.25 | +0.84% | |
| 137.66 | 138.02 | 133.92 | 134.13 | -2.51% | |
| 136.31 | 138.31 | 136.31 | 137.58 | +0.54% | |
| 135.16 | 137.74 | 135.16 | 136.84 | +0.21% | |
| 136.03 | 137.74 | 136.03 | 136.56 | +1.49% | |
| 134.16 | 134.99 | 134.11 | 134.55 | -0.41% | |
| 134.48 | 136.14 | 134.41 | 135.10 | -0.18% | |
| 135.82 | 137.25 | 134.67 | 135.35 | +0.46% | |
| 132.97 | 135.00 | 132.84 | 134.73 | +0.88% | |
| 132.45 | 134.23 | 131.55 | 133.56 | +0.91% | |
| 132.79 | 134.16 | 131.61 | 132.36 | -1.11% | |
| 130.83 | 134.33 | 129.72 | 133.85 | +0.26% | |
| 135.24 | 136.05 | 133.01 | 133.50 | -0.25% | |
| 133.07 | 134.58 | 130.76 | 133.84 | +0.56% | |
| 132.95 | 133.86 | 130.81 | 133.09 | -0.58% | |
| 132.22 | 134.70 | 131.96 | 133.86 | +0.81% | |
| 131.89 | 133.06 | 130.82 | 132.78 | -0.29% | |
| 135.85 | 136.71 | 131.86 | 133.17 | -2.64% | |
| 138.12 | 139.32 | 136.54 | 136.78 | -0.83% | |
| 137.15 | 140.83 | 137.15 | 137.92 | +1.70% | |
| 135.57 | 137.44 | 135.16 | 135.61 | -0.13% | |
| 135.80 | 137.36 | 132.20 | 135.78 | +0.87% | |
| 133.34 | 136.19 | 133.27 | 134.61 | -0.46% | |
| 133.24 | 135.28 | 131.18 | 135.23 | +2.51% | |
| 131.96 | 132.98 | 130.88 | 131.92 | -0.81% | |
| 133.01 | 135.24 | 133.00 | 133.00 | -0.22% | |
| 135.01 | 138.37 | 132.40 | 133.29 | -0.39% | |
| 130.79 | 135.00 | 130.79 | 133.81 | +2.58% | |
| 130.80 | 133.06 | 129.35 | 130.44 | -0.53% | |
| 133.91 | 135.00 | 130.81 | 131.13 | -2.08% | |
| 129.13 | 134.16 | 128.83 | 133.91 | +3.91% | |
| 127.37 | 129.71 | 127.37 | 128.87 | +0.75% | |
| 125.05 | 129.10 | 124.16 | 127.91 | +2.12% | |
| 124.16 | 126.05 | 123.14 | 125.26 | +0.75% | |
| 122.84 | 125.35 | 122.84 | 124.33 | +1.89% | |
| 125.01 | 125.36 | 121.62 | 122.02 | -2.38% | |
| 123.43 | 125.39 | 122.75 | 125.00 | +1.82% | |
| 123.25 | 125.00 | 122.23 | 122.76 | +0.23% | |
| 123.50 | 124.58 | 122.17 | 122.48 | -1.20% | |
| 124.67 | 126.10 | 122.77 | 123.97 | -1.53% | |
| 123.55 | 126.26 | 122.97 | 125.90 | +2.57% | |
| 121.89 | 125.21 | 121.00 | 122.75 | +0.58% | |
| 121.89 | 123.28 | 121.89 | 122.04 | +0.41% | |
| 120.33 | 122.48 | 119.76 | 121.54 | +2.16% | |
| 119.83 | 121.19 | 118.88 | 118.97 | -1.35% | |
| 120.21 | 121.11 | 119.05 | 120.60 | +0.47% | |
| 121.40 | 122.66 | 119.53 | 120.03 | -1.74% | |
| 122.61 | 123.79 | 121.39 | 122.15 | +0.16% | |
| 121.74 | 123.83 | 121.50 | 121.96 | -1.29% | |
| 122.45 | 124.27 | 122.45 | 123.55 | +1.01% | |
| 125.30 | 126.31 | 122.20 | 122.31 | -1.77% | |
| 124.71 | 125.75 | 123.30 | 124.52 | +1.20% | |
| 123.17 | 125.52 | 122.61 | 123.04 | +0.67% | |
| 124.06 | 124.70 | 122.06 | 122.22 | -1.26% | |
| 122.30 | 125.31 | 122.30 | 123.78 | +2.05% | |
| 122.30 | 122.75 | 120.37 | 121.29 | +0.56% | |
| 122.15 | 123.15 | 120.51 | 120.62 | -1.37% | |
| 119.83 | 123.70 | 119.83 | 122.29 | +1.38% | |
| 122.14 | 122.82 | 119.13 | 120.62 | -2.19% | |
| 122.57 | 123.82 | 122.57 | 123.32 | +0.21% | |
| 125.18 | 126.74 | 122.43 | 123.06 | -2.22% | |
| 126.34 | 127.93 | 124.94 | 125.85 | -0.98% | |
| 126.99 | 127.85 | 126.19 | 127.10 | +0.46% | |
| 126.13 | 126.96 | 125.37 | 126.52 | -0.39% | |
| 126.19 | 127.51 | 124.94 | 127.02 | +0.06% | |
| 127.65 | 128.44 | 126.49 | 126.95 | -0.60% | |
| 126.83 | 129.06 | 125.97 | 127.72 | +0.70% | |
| 125.47 | 127.72 | 125.47 | 126.83 | +1.65% | |
| 127.63 | 127.63 | 124.55 | 124.77 | -2.19% | |
| 126.76 | 128.00 | 125.67 | 127.57 | +0.93% | |
| 125.49 | 126.78 | 124.24 | 126.40 | +0.20% | |
| 125.61 | 127.67 | 125.11 | 126.15 | +0.47% | |
| 127.11 | 127.18 | 125.32 | 125.56 | -0.68% | |
| 127.44 | 128.20 | 126.22 | 126.42 | -0.64% | |
| 127.00 | 129.08 | 125.62 | 127.23 | +1.11% | |
| 125.78 | 127.30 | 123.47 | 125.83 | -0.02% | |
| 126.55 | 127.47 | 125.36 | 125.85 | -0.50% | |
| 125.79 | 127.95 | 125.19 | 126.48 | -0.36% | |
| 126.49 | 128.37 | 126.09 | 126.94 | +0.65% | |
| 124.91 | 126.97 | 124.52 | 126.12 | +0.79% | |
| 126.31 | 126.95 | 124.97 | 125.13 | -1.84% | |
| 128.72 | 128.93 | 127.18 | 127.47 | +0.33% | |
| 128.21 | 130.17 | 126.83 | 127.05 | -0.46% | |
| 127.50 | 128.74 | 127.13 | 127.64 | -0.21% | |
| 125.53 | 128.13 | 125.25 | 127.91 | +2.62% | |
| 125.00 | 125.39 | 124.09 | 124.64 | +0.16% | |
| 127.02 | 127.02 | 124.32 | 124.44 | -1.71% | |
| 126.58 | 128.50 | 126.42 | 126.60 | +0.06% | |
| 127.21 | 127.21 | 125.10 | 126.53 | -0.71% | |
| 127.43 | 128.40 | 126.45 | 127.44 | -0.47% | |
| 127.39 | 128.63 | 127.08 | 128.04 | -1.00% | |
| 128.03 | 129.70 | 127.13 | 129.33 | +0.36% | |
| 131.40 | 132.54 | 128.02 | 128.86 | -2.08% | |
| 132.40 | 132.77 | 131.01 | 131.60 | -0.85% | |
| 130.29 | 133.47 | 129.11 | 132.73 | +1.17% | |
| 131.06 | 131.45 | 129.49 | 131.20 | +0.99% | |
| 128.04 | 130.53 | 128.04 | 129.91 | +1.40% | |
| 129.05 | 130.02 | 127.12 | 128.12 | -1.04% | |
| 127.87 | 129.81 | 127.36 | 129.46 | +1.37% | |
| 125.56 | 130.27 | 125.20 | 127.71 | +1.06% | |
| 126.22 | 126.42 | 122.94 | 126.37 | +0.17% | |
| 125.45 | 127.31 | 124.60 | 126.16 | +1.63% | |
| 124.17 | 125.68 | 122.47 | 124.14 | -0.19% | |
| 123.31 | 124.49 | 122.52 | 124.38 | +0.76% | |
| 125.22 | 125.62 | 123.30 | 123.44 | -0.85% | |
| 125.13 | 127.03 | 124.40 | 124.50 | -1.67% | |
| 125.57 | 127.76 | 122.53 | 126.61 | +2.48% | |
| 127.53 | 129.10 | 122.79 | 123.55 | -3.06% | |
| 126.97 | 128.69 | 126.46 | 127.45 | +0.05% | |
| 127.73 | 128.67 | 126.60 | 127.38 | -1.09% | |
| 131.09 | 131.33 | 128.49 | 128.79 | -1.26% | |
| 131.13 | 131.36 | 129.01 | 130.43 | -0.17% | |
| 130.49 | 131.28 | 129.15 | 130.65 | +1.11% | |
| 127.44 | 130.77 | 127.44 | 129.22 | +0.49% | |
| 128.47 | 129.09 | 126.70 | 128.59 | -0.35% | |
| 129.75 | 131.14 | 128.90 | 129.04 | -2.25% | |
| 131.03 | 132.91 | 129.40 | 132.01 | -0.18% | |
| 131.23 | 132.30 | 129.37 | 132.25 | -0.08% | |
| 136.13 | 136.13 | 132.31 | 132.35 | -3.86% | |
| 137.16 | 137.89 | 135.50 | 137.66 | +0.36% | |
| 136.17 | 137.87 | 134.00 | 137.16 | -0.04% | |
| 136.06 | 138.14 | 135.46 | 137.21 | +0.91% | |
| 135.00 | 138.41 | 133.24 | 135.97 | +1.00% | |
| 134.83 | 136.70 | 132.45 | 134.62 | +0.28% | |
| 134.38 | 134.59 | 132.34 | 134.24 | -0.60% | |
| 135.56 | 136.73 | 134.33 | 135.05 | -0.01% | |
| 134.45 | 136.86 | 132.58 | 135.07 | +0.51% | |
| 135.11 | 135.22 | 132.16 | 134.39 | +0.60% | |
| 131.51 | 134.19 | 131.51 | 133.59 | +2.16% | |
| 133.75 | 134.84 | 130.43 | 130.77 | -2.92% | |
| 136.00 | 138.07 | 134.12 | 134.71 | -0.66% | |
| 134.12 | 135.62 | 131.12 | 135.60 | +0.88% | |
| 130.50 | 135.35 | 130.50 | 134.42 | +3.11% | |
| 130.48 | 131.45 | 129.29 | 130.37 | +0.08% | |
| 129.17 | 131.56 | 127.84 | 130.26 | +0.98% | |
| 129.70 | 129.84 | 126.77 | 128.99 | -0.68% | |
| 133.23 | 133.90 | 129.87 | 129.87 | -1.61% | |
| 132.08 | 133.74 | 130.61 | 131.99 | +0.85% | |
| 129.57 | 131.76 | 128.09 | 130.88 | +1.73% | |
| 126.82 | 130.16 | 126.82 | 128.65 | +0.93% | |
| 128.94 | 130.62 | 126.70 | 127.47 | -0.94% | |
| 126.93 | 129.03 | 126.67 | 128.68 | +1.08% | |
| 125.23 | 127.88 | 125.04 | 127.30 | +1.15% | |
| 127.32 | 127.32 | 125.40 | 125.85 | -1.41% | |
| 126.33 | 128.19 | 125.75 | 127.65 | +0.80% | |
| 125.67 | 127.50 | 125.25 | 126.64 | +1.30% | |
| 126.00 | 126.50 | 124.02 | 125.01 | -1.03% | |
| 127.46 | 127.57 | 125.11 | 126.31 | -0.43% | |
| 124.21 | 127.27 | 124.21 | 126.85 | +2.49% | |
| 124.38 | 125.24 | 122.98 | 123.77 | -0.67% | |
| 124.85 | 125.71 | 123.92 | 124.60 | -1.03% | |
| 125.36 | 126.80 | 125.01 | 125.90 | +0.54% | |
| 125.51 | 125.60 | 124.26 | 125.22 | +0.35% | |
| 123.65 | 125.14 | 122.70 | 124.78 | +1.04% | |
| 122.64 | 124.59 | 122.32 | 123.49 | +0.48% | |
| 123.99 | 125.23 | 122.40 | 122.90 | -0.45% | |
| 119.91 | 123.65 | 119.91 | 123.45 | +2.05% | |
| 122.61 | 123.27 | 119.91 | 120.97 | -0.65% | |
| 122.64 | 123.02 | 121.25 | 121.76 | -1.22% | |
| 123.59 | 125.11 | 121.15 | 123.26 | -0.84% | |
| 124.36 | 125.85 | 123.26 | 124.31 | -0.36% | |
| 125.37 | 126.04 | 123.94 | 124.76 | -0.40% | |
| 125.92 | 126.92 | 125.25 | 125.26 | -0.73% | |
| 126.35 | 126.78 | 126.06 | 126.18 | +0.21% | |
| 125.83 | 126.23 | 125.02 | 125.92 | -0.28% | |
| 125.57 | 126.47 | 125.39 | 126.27 | +0.87% | |
| 124.37 | 125.87 | 123.85 | 125.18 | +0.63% | |
| 124.51 | 125.99 | 123.93 | 124.40 | -0.57% | |
| 127.71 | 129.15 | 124.41 | 125.11 | -2.84% | |
| 128.43 | 129.21 | 127.45 | 128.77 | +0.27% | |
| 126.78 | 128.76 | 126.73 | 128.42 | +1.20% | |
| 127.23 | 127.48 | 125.52 | 126.90 | +0.06% | |
| 127.27 | 128.13 | 124.33 | 126.83 | -0.41% | |
| 128.75 | 128.87 | 126.63 | 127.35 | -0.75% | |
| 128.10 | 129.57 | 127.54 | 128.31 | +0.90% | |
| 125.56 | 128.06 | 125.29 | 127.17 | +1.15% | |
| 126.56 | 127.83 | 124.96 | 125.72 | -0.24% | |
| 129.06 | 129.17 | 125.81 | 126.02 | -2.42% | |
| 128.63 | 129.72 | 127.19 | 129.14 | +0.18% | |
| 130.32 | 132.27 | 128.50 | 128.91 | -1.68% | |
| 134.30 | 134.92 | 130.70 | 131.11 | -1.71% | |
| 137.32 | 137.32 | 133.25 | 133.39 | -2.51% | |
| 138.29 | 138.29 | 135.97 | 136.83 | -1.60% | |
| 138.27 | 139.35 | 137.88 | 139.06 | +0.49% | |
| 136.59 | 139.57 | 136.59 | 138.38 | +0.87% | |
| 137.62 | 139.55 | 135.65 | 137.19 | -0.24% | |
| 136.17 | 138.27 | 134.85 | 137.52 | +0.28% | |
| 137.34 | 138.62 | 136.17 | 137.14 | +0.18% | |
| 135.88 | 138.42 | 135.63 | 136.89 | +1.00% | |
| 135.12 | 137.62 | 134.61 | 135.54 | -0.32% | |
| 135.32 | 137.23 | 133.75 | 135.98 | +1.07% | |
| 134.81 | 135.86 | 133.73 | 134.54 | -0.03% | |
| 134.38 | 135.85 | 131.43 | 134.58 | +0.52% | |
| 133.84 | 135.64 | 133.84 | 133.89 | -0.64% | |
| 134.27 | 135.90 | 134.02 | 134.75 | -0.19% | |
| 133.89 | 135.50 | 132.77 | 135.00 | +1.12% | |
| 134.54 | 134.99 | 132.25 | 133.50 | -1.69% | |
| 135.71 | 137.00 | 133.18 | 135.80 | +2.00% | |
| 130.30 | 134.15 | 129.96 | 133.14 | +2.16% | |
| 130.91 | 132.40 | 130.27 | 130.33 | -1.00% | |
| 129.99 | 132.13 | 129.06 | 131.64 | +1.62% | |
| 127.35 | 130.16 | 125.23 | 129.54 | +1.78% | |
| 127.35 | 128.37 | 126.17 | 127.28 | -1.01% | |
| 129.00 | 129.52 | 127.27 | 128.58 | +0.05% | |
| 132.08 | 132.08 | 128.14 | 128.52 | -2.49% | |
| 131.47 | 132.41 | 129.04 | 131.80 | +0.24% | |
| 131.70 | 132.22 | 130.56 | 131.48 | -0.30% | |
| 131.09 | 132.03 | 129.00 | 131.87 | +1.20% | |
| 131.86 | 131.86 | 128.99 | 130.30 | -0.90% | |
| 132.06 | 132.55 | 129.65 | 131.48 | -0.42% | |
| 135.03 | 135.03 | 131.84 | 132.03 | -1.70% | |
| 133.92 | 134.76 | 133.11 | 134.32 | +0.67% | |
| 133.49 | 133.69 | 131.97 | 133.42 | +0.27% | |
| 132.30 | 134.56 | 131.59 | 133.06 | +0.37% | |
| 134.00 | 135.55 | 131.52 | 132.57 | -1.30% | |
| 135.37 | 136.00 | 133.83 | 134.31 | -0.45% | |
| 137.77 | 137.77 | 134.55 | 134.92 | -1.93% | |
| 139.25 | 140.59 | 137.50 | 137.58 | -0.81% | |
| 138.70 | 139.50 | 136.15 | 138.70 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CPK chart for longer ranges.