Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.19	14.36	14.14	14.14	59,274	-0.03(-0.24%)
Jan 28, 2010	14.42	14.42	14.17	14.17	33,113	-0.22(-1.52%)
Jan 27, 2010	14.28	14.42	14.22	14.39	28,640	+0.07(+0.50%)
Jan 26, 2010	14.45	14.51	14.19	14.32	58,650	-0.13(-0.89%)
Jan 25, 2010	14.61	14.61	14.44	14.45	41,162	-0.11(-0.79%)
Jan 22, 2010	14.50	14.61	14.45	14.57	77,139	-0.05(-0.36%)
Jan 21, 2010	14.91	15.10	14.43	14.62	112,101	-0.27(-1.80%)
Jan 20, 2010	15.04	15.06	14.79	14.88	35,790	-0.31(-2.04%)
Jan 19, 2010	15.07	15.20	14.93	15.20	38,117	+0.19(+1.24%)
Jan 15, 2010	15.25	15.01	15.01	15.01	118,637	-0.12(-0.79%)
Jan 14, 2010	15.20	15.24	15.03	15.13	31,197	-0.05(-0.31%)
Jan 13, 2010	15.15	15.38	15.09	15.18	60,046	+0.12(+0.79%)
Jan 12, 2010	14.79	15.20	14.79	15.06	45,312	+0.14(+0.93%)
Jan 11, 2010	14.98	15.01	14.84	14.92	49,810	-0.02(-0.16%)
Jan 08, 2010	14.91	14.94	14.79	14.94	55,160	+0.03(+0.22%)
Jan 07, 2010	15.05	15.09	14.82	14.91	61,802	-0.13(-0.89%)
Jan 06, 2010	15.22	15.22	15.03	15.04	54,669	-0.16(-1.04%)
Jan 05, 2010	15.35	15.35	15.16	15.20	70,159	-0.10(-0.62%)
Jan 04, 2010	15.34	15.39	15.21	15.30	68,067	+0.00(+0.03%)
Dec 31, 2009	15.30	15.29	15.29	15.29	146,934	-0.01(-0.09%)
Dec 30, 2009	15.21	15.30	15.11	15.30	87,957	+0.08(+0.50%)
Dec 29, 2009	15.20	15.27	15.11	15.23	117,811	+0.03(+0.22%)
Dec 28, 2009	15.21	15.22	15.10	15.20	26,762	-0.00(-0.03%)
Dec 24, 2009	15.20	15.20	15.07	15.20	12,215	+0.01(+0.06%)
Dec 23, 2009	15.20	15.22	15.09	15.19	43,298	-0.00(-0.03%)
Dec 22, 2009	15.14	15.28	15.09	15.20	51,927	+0.05(+0.35%)
Dec 21, 2009	15.19	15.21	15.01	15.14	60,855	+0.07(+0.47%)
Dec 18, 2009	15.23	15.23	15.03	15.07	144,400	-0.13(-0.85%)
Dec 17, 2009	15.03	15.23	14.95	15.20	57,625	+0.12(+0.82%)
Dec 16, 2009	15.22	15.28	15.00	15.08	91,734	-0.06(-0.41%)
Dec 15, 2009	15.29	15.29	14.92	15.14	89,881	-0.15(-1.00%)
Dec 14, 2009	15.30	15.30	15.12	15.29	45,109	+0.06(+0.38%)
Dec 11, 2009	15.32	15.36	15.17	15.23	28,378	-0.01(-0.06%)
Dec 10, 2009	15.36	15.36	15.16	15.24	62,743	-0.22(-1.45%)
Dec 09, 2009	15.47	15.58	15.36	15.47	98,217	+0.10(+0.62%)
Dec 08, 2009	15.30	15.43	15.29	15.37	122,865	-0.01(-0.06%)
Dec 07, 2009	15.45	15.59	15.14	15.38	106,369	-0.05(-0.31%)
Dec 04, 2009	15.37	15.47	15.20	15.43	64,952	+0.23(+1.51%)
Dec 03, 2009	15.36	15.41	15.16	15.20	61,722	-0.11(-0.72%)
Dec 02, 2009	15.20	15.41	15.13	15.31	72,339	+0.08(+0.53%)
Dec 01, 2009	15.09	15.30	14.91	15.23	88,194	+0.28(+1.85%)
Nov 30, 2009	14.80	15.05	14.55	14.95	163,361	+0.17(+1.16%)
Nov 27, 2009	15.02	15.22	14.78	14.78	45,394	-0.39(-2.55%)
Nov 25, 2009	15.19	15.39	14.98	15.17	67,843	+0.03(+0.19%)
Nov 24, 2009	14.85	15.15	14.69	15.14	65,661	+0.25(+1.70%)
Nov 23, 2009	15.00	15.27	14.78	14.88	88,971	+0.03(+0.19%)
Nov 20, 2009	14.87	15.15	14.77	14.86	70,245	-0.08(-0.51%)
Nov 19, 2009	14.78	14.98	14.71	14.93	137,881	+0.06(+0.38%)
Nov 18, 2009	14.78	14.89	14.53	14.88	100,705	+0.10(+0.65%)
Nov 17, 2009	14.84	14.93	14.48	14.78	86,521	-0.08(-0.55%)
Nov 16, 2009	14.68	14.95	14.56	14.86	60,352	+0.21(+1.47%)
Nov 13, 2009	14.69	14.70	14.44	14.65	48,932	-0.01(-0.10%)
Nov 12, 2009	15.09	15.20	14.60	14.66	86,058	-0.49(-3.21%)
Nov 11, 2009	15.25	15.27	15.11	15.15	75,284	+0.02(+0.13%)
Nov 10, 2009	15.24	15.38	14.89	15.13	71,721	-0.14(-0.91%)
Nov 09, 2009	15.26	15.33	14.65	15.27	81,811	+0.08(+0.50%)
Nov 06, 2009	15.30	15.44	14.30	15.19	52,460	-0.23(-1.49%)
Nov 05, 2009	15.11	15.47	14.88	15.42	63,324	+0.31(+2.05%)
Nov 04, 2009	15.04	15.26	14.93	15.11	99,351	+0.06(+0.41%)
Nov 03, 2009	14.78	15.05	14.55	15.05	106,268	+0.23(+1.55%)