Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	19.27	19.45	18.94	19.39	75,298	+0.16(+0.83%)
Jan 28, 2011	19.95	19.98	19.18	19.23	66,856	-0.65(-3.27%)
Jan 27, 2011	19.95	20.00	19.81	19.88	33,620	-0.05(-0.25%)
Jan 26, 2011	19.91	20.03	19.68	19.93	35,800	+0.06(+0.32%)
Jan 25, 2011	19.83	19.90	19.69	19.87	37,183	+0.02(+0.12%)
Jan 24, 2011	19.80	19.91	19.68	19.84	29,765	+0.00(+0.00%)
Jan 21, 2011	19.82	19.91	19.71	19.84	58,674	+0.11(+0.55%)
Jan 20, 2011	19.58	19.78	19.58	19.73	34,522	+0.02(+0.13%)
Jan 19, 2011	20.28	20.28	19.57	19.71	54,670	-0.57(-2.79%)
Jan 18, 2011	20.15	20.28	20.03	20.28	31,003	+0.05(+0.25%)
Jan 14, 2011	20.10	20.23	19.99	20.23	36,772	+0.21(+1.04%)
Jan 13, 2011	19.94	20.17	19.92	20.02	27,451	+0.17(+0.87%)
Jan 12, 2011	20.18	20.18	19.71	19.84	36,238	-0.16(-0.79%)
Jan 11, 2011	19.65	20.05	19.55	20.00	40,375	+0.38(+1.95%)
Jan 10, 2011	19.72	19.79	19.56	19.62	106,070	-0.19(-0.95%)
Jan 07, 2011	19.62	19.81	19.24	19.81	102,014	+0.24(+1.22%)
Jan 06, 2011	19.94	19.94	19.35	19.57	103,608	-0.48(-2.37%)
Jan 05, 2011	19.84	20.12	19.40	20.05	81,988	+0.14(+0.70%)
Jan 04, 2011	20.69	20.69	19.84	19.91	64,697	-0.70(-3.39%)
Jan 03, 2011	20.68	20.69	20.51	20.61	67,963	+0.01(+0.07%)
Dec 31, 2010	20.63	20.82	20.59	20.59	46,688	-0.04(-0.22%)
Dec 30, 2010	20.82	20.93	20.61	20.64	49,470	-0.16(-0.79%)
Dec 29, 2010	20.81	20.86	20.63	20.80	52,734	+0.11(+0.55%)
Dec 28, 2010	20.63	20.83	20.50	20.69	65,423	+0.08(+0.41%)
Dec 27, 2010	20.39	20.77	20.39	20.60	27,183	+0.12(+0.61%)
Dec 23, 2010	20.46	20.69	20.43	20.48	23,920	+0.01(+0.07%)
Dec 22, 2010	20.73	20.75	20.40	20.46	77,357	-0.18(-0.89%)
Dec 21, 2010	20.50	20.66	20.26	20.65	100,493	+0.29(+1.41%)
Dec 20, 2010	20.36	20.59	19.89	20.36	89,368	-0.03(-0.17%)
Dec 17, 2010	20.69	20.72	20.28	20.39	126,444	-0.27(-1.32%)
Dec 16, 2010	20.30	20.83	20.15	20.67	82,089	+0.34(+1.66%)
Dec 15, 2010	20.08	20.48	20.07	20.33	109,825	+0.28(+1.41%)
Dec 14, 2010	19.86	20.15	19.82	20.05	82,367	+0.24(+1.23%)
Dec 13, 2010	19.92	19.92	19.65	19.80	52,039	-0.01(-0.03%)
Dec 10, 2010	20.01	20.04	19.65	19.81	81,149	-0.10(-0.49%)
Dec 09, 2010	19.96	20.11	19.68	19.91	78,758	-0.01(-0.05%)
Dec 08, 2010	19.80	20.33	19.77	19.92	87,835	+0.16(+0.82%)
Dec 07, 2010	19.42	19.86	19.13	19.75	157,989	+0.87(+4.61%)
Dec 06, 2010	19.01	19.05	18.84	18.88	43,654	-0.20(-1.06%)
Dec 03, 2010	18.91	19.21	18.63	19.09	66,323	+0.06(+0.31%)
Dec 02, 2010	18.95	19.09	18.81	19.03	52,455	+0.16(+0.86%)
Dec 01, 2010	18.68	19.07	18.66	18.86	80,555	+0.37(+2.02%)
Nov 30, 2010	18.59	18.59	18.18	18.49	63,806	-0.16(-0.84%)
Nov 29, 2010	18.57	18.68	18.21	18.65	42,526	+0.06(+0.32%)
Nov 26, 2010	18.56	18.69	18.50	18.59	15,419	-0.10(-0.55%)
Nov 24, 2010	18.40	18.69	18.69	18.69	83,780	+0.36(+1.99%)
Nov 23, 2010	18.39	18.45	18.15	18.33	54,420	-0.35(-1.87%)
Nov 22, 2010	18.59	18.85	18.42	18.68	85,111	+0.03(+0.18%)
Nov 19, 2010	18.35	18.66	18.10	18.64	61,841	+0.29(+1.55%)
Nov 18, 2010	18.61	18.66	18.29	18.36	79,212	-0.02(-0.13%)
Nov 17, 2010	18.70	18.73	18.32	18.38	69,041	-0.33(-1.76%)
Nov 16, 2010	19.11	19.14	18.58	18.71	113,328	-0.48(-2.49%)
Nov 15, 2010	19.09	19.36	19.00	19.19	64,052	+0.23(+1.22%)
Nov 12, 2010	18.51	19.12	18.51	18.96	112,934	-0.08(-0.44%)
Nov 11, 2010	18.58	19.11	18.51	19.04	82,227	+0.25(+1.34%)
Nov 10, 2010	18.54	18.84	18.46	18.79	52,664	+0.34(+1.84%)
Nov 09, 2010	18.63	18.82	18.32	18.45	84,792	-0.08(-0.45%)
Nov 08, 2010	18.08	18.56	18.04	18.54	68,948	+0.50(+2.75%)
Nov 05, 2010	17.95	18.14	17.78	18.04	68,960	-0.33(-1.82%)
Nov 04, 2010	18.59	18.78	18.05	18.37	128,373	+0.01(+0.05%)
Nov 03, 2010	18.36	18.64	18.07	18.36	95,772	-0.01(-0.05%)
Nov 02, 2010	17.96	18.42	17.22	18.37	52,355	+0.60(+3.35%)