Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	42.98	42.98	40.83	40.88	71,822	-2.20(-5.12%)
Jan 29, 2015	41.73	43.14	41.66	43.09	65,988	+1.59(+3.84%)
Jan 28, 2015	42.61	42.93	41.32	41.49	40,318	-0.92(-2.17%)
Jan 27, 2015	42.69	42.99	42.27	42.42	39,659	-0.49(-1.15%)
Jan 26, 2015	42.45	43.12	41.68	42.91	59,100	+0.21(+0.49%)
Jan 23, 2015	42.66	42.97	42.30	42.70	30,222	+0.18(+0.43%)
Jan 22, 2015	42.23	42.83	41.97	42.52	43,845	+0.31(+0.73%)
Jan 21, 2015	42.45	42.65	41.92	42.21	38,274	-0.20(-0.47%)
Jan 20, 2015	42.98	42.98	42.22	42.41	34,913	-0.49(-1.13%)
Jan 16, 2015	41.95	43.00	41.92	42.89	54,041	+0.68(+1.61%)
Jan 15, 2015	42.71	42.84	41.98	42.21	60,602	-0.17(-0.40%)
Jan 14, 2015	41.78	42.67	41.78	42.38	33,048	+0.29(+0.70%)
Jan 13, 2015	41.80	43.25	41.41	42.09	53,847	+0.38(+0.90%)
Jan 12, 2015	41.22	41.92	40.41	41.71	33,688	+0.39(+0.93%)
Jan 09, 2015	41.53	41.77	40.91	41.33	22,754	-0.39(-0.94%)
Jan 08, 2015	41.26	41.91	40.93	41.72	41,508	+0.86(+2.09%)
Jan 07, 2015	40.50	40.97	39.74	40.86	48,264	+0.43(+1.06%)
Jan 06, 2015	40.86	41.42	40.21	40.44	65,330	-0.49(-1.21%)
Jan 05, 2015	41.81	41.81	40.49	40.93	59,017	-0.90(-2.14%)
Jan 02, 2015	41.64	42.05	40.92	41.83	49,950	+0.19(+0.46%)
Dec 31, 2014	42.76	41.64	41.64	41.64	44,607	-1.12(-2.63%)
Dec 30, 2014	44.10	44.10	42.63	42.76	43,476	-1.34(-3.04%)
Dec 29, 2014	42.86	44.15	42.86	44.10	44,864	+1.44(+3.38%)
Dec 26, 2014	42.56	42.81	42.44	42.66	20,975	+0.48(+1.13%)
Dec 24, 2014	41.54	42.18	42.18	42.18	29,698	+0.63(+1.51%)
Dec 23, 2014	41.07	41.66	40.84	41.55	48,224	+0.59(+1.43%)
Dec 22, 2014	40.31	40.97	40.31	40.97	43,254	+0.80(+2.00%)
Dec 19, 2014	40.22	40.47	40.01	40.16	115,534	-0.22(-0.54%)
Dec 18, 2014	39.92	40.45	39.41	40.38	41,288	+0.77(+1.95%)
Dec 17, 2014	38.58	39.72	38.48	39.61	60,999	+0.61(+1.57%)
Dec 16, 2014	39.21	39.97	38.81	38.99	80,062	-0.04(-0.11%)
Dec 15, 2014	39.32	39.56	38.97	39.04	91,544	-0.22(-0.56%)
Dec 12, 2014	38.88	39.59	38.86	39.25	83,007	-0.18(-0.47%)
Dec 11, 2014	39.33	39.70	38.57	39.44	70,686	+0.18(+0.45%)
Dec 10, 2014	39.20	39.33	38.75	39.26	55,585	+0.03(+0.08%)
Dec 09, 2014	37.50	39.26	37.42	39.23	42,002	+1.31(+3.45%)
Dec 08, 2014	38.32	38.70	37.72	37.92	32,096	-0.19(-0.50%)
Dec 05, 2014	37.70	38.20	37.70	38.11	30,725	+0.30(+0.79%)
Dec 04, 2014	37.59	38.25	37.40	37.81	60,146	+0.07(+0.18%)
Dec 03, 2014	37.71	38.20	37.61	37.75	37,222	+0.05(+0.13%)
Dec 02, 2014	37.34	37.84	37.33	37.70	30,519	+0.58(+1.57%)
Dec 01, 2014	37.45	37.65	37.02	37.11	41,636	-0.34(-0.91%)
Nov 28, 2014	38.18	38.60	37.40	37.45	24,721	-0.55(-1.45%)
Nov 26, 2014	37.95	38.00	38.00	38.00	25,431	+0.16(+0.42%)
Nov 25, 2014	37.68	37.97	37.50	37.85	29,427	+0.09(+0.24%)
Nov 24, 2014	37.68	37.96	37.30	37.75	40,787	+0.02(+0.04%)
Nov 21, 2014	38.30	38.68	37.41	37.74	37,020	+0.07(+0.20%)
Nov 20, 2014	37.38	37.74	37.12	37.66	42,167	+0.25(+0.67%)
Nov 19, 2014	37.50	37.61	36.90	37.41	34,009	-0.28(-0.75%)
Nov 18, 2014	38.17	38.27	37.54	37.70	50,590	-0.30(-0.79%)
Nov 17, 2014	37.66	38.24	37.63	38.00	53,161	+0.08(+0.22%)
Nov 14, 2014	38.29	38.79	37.82	37.91	36,138	-0.58(-1.52%)
Nov 13, 2014	39.25	39.71	38.41	38.50	44,844	-0.89(-2.26%)
Nov 12, 2014	39.55	39.83	39.00	39.39	44,206	-0.18(-0.46%)
Nov 11, 2014	39.09	39.58	38.80	39.57	48,985	+0.36(+0.91%)
Nov 10, 2014	39.21	39.55	38.75	39.21	32,785	-0.09(-0.23%)
Nov 07, 2014	39.50	39.50	38.75	39.30	25,080	-0.38(-0.95%)
Nov 06, 2014	40.10	40.30	39.32	39.68	29,888	-0.56(-1.39%)
Nov 05, 2014	40.26	40.46	39.60	40.24	42,188	+0.38(+0.96%)
Nov 04, 2014	39.94	40.55	39.69	39.85	40,375	-0.30(-0.75%)