Chesapeake Utilities Corporation
CPKNYSEUtilities● Active
$122.51
$-1.27(-1.03%)
Market Cap$2.9B
P/E Ratio—
52W High$140.59
52W Low$117.64
Chesapeake Utilities Corporation（CPK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cpk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$146.30
Jan 3, 2022
-16.3% from here
5-Year Low5Y
$83.80
Nov 9, 2023
+46.2% from low
IPO Priceadj.
$1.63
Mar 17, 1980
+7.4K% since IPO
1 Year Ago
$119.38
Jun 9, 2025
+2.6% in 1Y
5 Years Ago
$118.11
Jun 8, 2021
+3.7% in 5Y
10 Years Ago
$59.81
Jun 8, 2016
+104.8% in 10Y
Historical Price Data · CPK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $124.06 | $124.70 | $122.06 | $122.24 | $122.24 | 51K | -1.47% |
| Jun 5, 2026 | $122.30 | $125.31 | $122.30 | $123.78 | $123.78 | 151K | +1.21% |
| Jun 4, 2026 | $122.30 | $122.75 | $120.37 | $121.29 | $121.29 | 79K | -0.83% |
| Jun 3, 2026 | $122.15 | $123.15 | $120.51 | $120.62 | $120.62 | 129K | -1.25% |
| Jun 2, 2026 | $119.83 | $123.70 | $119.83 | $122.29 | $122.29 | 182K | +2.05% |
| Jun 1, 2026 | $122.14 | $122.82 | $119.13 | $120.62 | $120.62 | 199K | -1.24% |
| May 29, 2026 | $122.57 | $123.82 | $122.57 | $123.32 | $123.32 | 183K | +0.61% |
| May 28, 2026 | $125.18 | $126.74 | $122.43 | $123.06 | $123.06 | 195K | -1.69% |
| May 27, 2026 | $126.34 | $127.93 | $124.94 | $125.85 | $125.85 | 125K | -0.39% |
| May 26, 2026 | $126.99 | $127.85 | $126.19 | $127.10 | $127.10 | 113K | +0.09% |
| May 22, 2026 | $126.13 | $126.96 | $125.37 | $126.52 | $126.52 | 124K | +0.31% |
| May 21, 2026 | $126.19 | $127.51 | $124.94 | $127.02 | $127.02 | 115K | +0.66% |
| May 20, 2026 | $127.65 | $128.44 | $126.49 | $126.95 | $126.95 | 106K | -0.55% |
| May 19, 2026 | $126.83 | $129.06 | $125.97 | $127.72 | $127.72 | 117K | +0.70% |
| May 18, 2026 | $125.47 | $127.72 | $125.47 | $126.83 | $126.83 | 116K | +1.08% |
| May 15, 2026 | $127.63 | $127.63 | $124.55 | $124.77 | $124.77 | 113K | -2.24% |
| May 14, 2026 | $126.76 | $128.00 | $125.67 | $127.57 | $127.57 | 136K | +0.64% |
| May 13, 2026 | $125.49 | $126.78 | $124.24 | $126.40 | $126.40 | 112K | +0.73% |
| May 12, 2026 | $125.61 | $127.67 | $125.11 | $126.15 | $126.15 | 163K | +0.43% |
| May 11, 2026 | $127.11 | $127.18 | $125.32 | $125.56 | $125.56 | 115K | -1.22% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · CPK
Jan 1 → Dec 31 · 6 years2026-1.7%$124.36 → $122.24
-1.7%
2025+2.5%$121.71 → $124.76
+2.5%
2024+15.5%$105.02 → $121.35
+15.5%
2023-10.9%$118.51 → $105.63
-10.9%
2022-19.0%$145.88 → $118.18
-19.0%
2021+23.2%$118.34 → $145.81
+23.2%
Best Year2021 · +23.2%
Worst Year2022 · -19.0%
Positive Years3 / 6
Avg Annual Return+1.6%
6Y Total Return+3.3%
6Y CAGR~+0.5% / yr
Similar Companies in Utilities
View sector
GE Vernova Inc.
GEV
$941.43+0.00%
Mkt Cap $253.0B
NextEra Energy, Inc.
NEE
$84.58+0.00%
Mkt Cap $176.4B
The Southern Company
SO
$91.02+0.00%
Mkt Cap $102.6B
Duke Energy Corporation
DUK
$122.00+0.00%
Mkt Cap $95.1B
Constellation Energy Corporation
CEG
$251.94+0.00%
Mkt Cap $91.0B
National Grid plc
NGG
$80.09+0.00%
Mkt Cap $79.8B
American Electric Power Company, Inc.
AEP
$126.67+0.00%
Mkt Cap $68.9B
Sempra
SRE
$89.50+0.00%
Mkt Cap $58.5B
Dominion Energy, Inc.
D
$66.14+0.00%
Mkt Cap $58.2B
The Southern Company
SOMN
$50.08+0.00%
Mkt Cap $55.5BWhat If You Invested in CPK?
If you invested $1,000 in CPK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,048
Total Return+104.8%
CAGR~+7.4% / yr
Profit+$1,048
Based on Jun 8, 2016 · $59.81Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Chesapeake Utilities Corporation（CPK）所属板块为 Utilities，主要交易场所为 NYSE。本页行情快照中的最近价为 $122.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CPK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CPK 历史股价FMP 日线复权 OHLCV