Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	31.96	32.44	31.76	32.11	58,105	-0.22(-0.68%)
Jan 30, 2014	32.02	32.62	31.95	32.33	45,211	+0.47(+1.49%)
Jan 29, 2014	31.99	32.19	31.72	31.85	72,605	-0.35(-1.08%)
Jan 28, 2014	32.25	32.26	31.68	32.20	66,788	-0.08(-0.25%)
Jan 27, 2014	32.60	32.60	32.12	32.28	60,119	-0.12(-0.37%)
Jan 24, 2014	32.64	32.71	32.21	32.41	61,930	-0.32(-0.98%)
Jan 23, 2014	32.66	32.79	32.50	32.73	29,470	+0.05(+0.17%)
Jan 22, 2014	32.37	32.83	32.37	32.67	99,534	-0.02(-0.05%)
Jan 21, 2014	33.00	33.00	32.39	32.69	93,872	-0.16(-0.50%)
Jan 17, 2014	32.86	32.85	32.85	32.85	63,046	+0.07(+0.20%)
Jan 16, 2014	32.83	32.95	32.61	32.79	39,171	+0.04(+0.12%)
Jan 15, 2014	32.90	32.94	32.62	32.75	43,278	+0.01(+0.02%)
Jan 14, 2014	32.86	33.16	32.73	32.74	27,280	+0.02(+0.05%)
Jan 13, 2014	32.46	32.85	32.46	32.73	69,422	+0.15(+0.47%)
Jan 10, 2014	32.44	32.78	32.35	32.57	41,355	+0.18(+0.56%)
Jan 09, 2014	32.72	32.74	32.19	32.39	31,609	-0.16(-0.50%)
Jan 08, 2014	32.71	32.84	32.35	32.56	125,595	-0.15(-0.47%)
Jan 07, 2014	32.35	32.91	32.30	32.71	50,763	+0.51(+1.59%)
Jan 06, 2014	32.79	32.87	32.07	32.20	88,541	-0.36(-1.11%)
Jan 03, 2014	32.63	32.77	32.19	32.56	86,146	-0.08(-0.25%)
Jan 02, 2014	32.74	32.76	32.33	32.64	57,744	-0.11(-0.33%)
Dec 31, 2013	32.77	32.75	32.75	32.75	54,432	+0.03(+0.08%)
Dec 30, 2013	32.85	33.20	32.50	32.72	68,174	-0.25(-0.74%)
Dec 27, 2013	32.93	33.01	32.61	32.97	45,481	+0.19(+0.57%)
Dec 26, 2013	32.96	32.96	32.60	32.78	23,325	-0.15(-0.45%)
Dec 24, 2013	32.72	33.08	32.67	32.93	49,060	+0.20(+0.62%)
Dec 23, 2013	33.16	33.16	32.54	32.73	63,749	-0.40(-1.22%)
Dec 20, 2013	32.24	33.38	32.24	33.13	122,089	+0.86(+2.67%)
Dec 19, 2013	31.87	32.44	31.70	32.27	58,519	+0.19(+0.60%)
Dec 18, 2013	31.52	32.14	31.52	32.08	85,488	+0.26(+0.81%)
Dec 17, 2013	31.55	31.88	31.55	31.82	35,670	-0.01(-0.03%)
Dec 16, 2013	31.70	32.25	31.67	31.83	51,886	+0.16(+0.50%)
Dec 13, 2013	31.54	31.97	31.46	31.67	62,018	+0.14(+0.43%)
Dec 12, 2013	31.16	31.84	30.96	31.54	92,421	+0.50(+1.61%)
Dec 11, 2013	30.95	31.18	30.74	31.04	100,253	-0.02(-0.07%)
Dec 10, 2013	31.25	31.40	30.91	31.06	94,797	-0.31(-1.00%)
Dec 09, 2013	31.40	31.51	30.76	31.37	89,005	-0.02(-0.07%)
Dec 06, 2013	31.01	31.46	30.95	31.40	31,915	+0.65(+2.12%)
Dec 05, 2013	30.49	30.88	30.39	30.75	77,160	+0.12(+0.41%)
Dec 04, 2013	30.47	30.95	30.41	30.62	37,024	-0.11(-0.35%)
Dec 03, 2013	30.84	31.01	30.57	30.73	113,347	-0.23(-0.74%)
Dec 02, 2013	31.40	31.53	30.83	30.96	76,720	-0.57(-1.82%)
Nov 29, 2013	31.62	31.72	31.32	31.53	17,036	+0.03(+0.10%)
Nov 27, 2013	31.14	31.56	31.05	31.50	39,242	+0.35(+1.13%)
Nov 26, 2013	31.20	31.35	30.86	31.15	42,279	+0.09(+0.30%)
Nov 25, 2013	30.90	31.39	30.90	31.05	88,206	+0.17(+0.54%)
Nov 22, 2013	31.19	31.30	30.69	30.89	78,868	-0.35(-1.13%)
Nov 21, 2013	30.89	31.30	30.89	31.24	53,151	+0.41(+1.32%)
Nov 20, 2013	30.98	31.04	30.53	30.83	77,876	-0.15(-0.49%)
Nov 19, 2013	30.45	31.13	30.35	30.98	179,070	+0.46(+1.51%)
Nov 18, 2013	30.33	30.59	30.24	30.52	19,540	+0.21(+0.70%)
Nov 15, 2013	30.31	30.41	30.01	30.31	62,609	-0.11(-0.36%)
Nov 14, 2013	29.90	30.49	29.90	30.42	53,385	+0.48(+1.61%)
Nov 13, 2013	29.22	29.95	29.14	29.94	18,986	+0.65(+2.22%)
Nov 12, 2013	29.83	29.83	28.53	29.29	115,985	-0.36(-1.22%)
Nov 11, 2013	29.34	29.95	29.14	29.65	48,815	+0.34(+1.17%)
Nov 08, 2013	29.26	29.42	28.72	29.31	61,245	+0.03(+0.11%)
Nov 07, 2013	30.70	30.70	29.16	29.28	68,246	-1.37(-4.47%)
Nov 06, 2013	30.11	30.75	30.05	30.65	30,372	+0.60(+1.98%)
Nov 05, 2013	29.58	30.43	29.41	30.05	57,057	+0.42(+1.41%)
Nov 04, 2013	29.43	29.79	29.28	29.63	55,095	+0.16(+0.55%)