Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	54.46	55.24	53.51	53.99	125,061	-0.05(-0.10%)
Jan 28, 2016	53.39	54.52	53.26	54.04	111,796	+1.05(+1.99%)
Jan 27, 2016	51.79	53.49	51.56	52.99	184,740	+0.85(+1.63%)
Jan 26, 2016	51.02	52.27	51.02	52.14	129,105	+1.24(+2.44%)
Jan 25, 2016	50.38	51.24	49.90	50.89	112,059	+0.41(+0.82%)
Jan 22, 2016	50.00	50.60	49.09	50.48	156,341	+0.98(+1.97%)
Jan 21, 2016	48.90	50.14	48.07	49.50	131,231	+0.60(+1.23%)
Jan 20, 2016	49.44	49.97	47.80	48.90	126,316	-0.81(-1.62%)
Jan 19, 2016	48.55	49.92	48.55	49.71	97,575	+1.16(+2.38%)
Jan 15, 2016	47.64	48.55	48.55	48.55	94,824	-0.19(-0.39%)
Jan 14, 2016	47.46	48.86	47.46	48.74	122,546	+1.55(+3.29%)
Jan 13, 2016	47.32	47.97	46.93	47.19	65,429	-0.13(-0.27%)
Jan 12, 2016	46.96	47.46	46.41	47.32	144,578	+0.64(+1.38%)
Jan 11, 2016	47.39	47.64	46.61	46.68	171,731	-0.44(-0.93%)
Jan 08, 2016	47.63	48.15	46.88	47.11	89,745	-0.32(-0.67%)
Jan 07, 2016	46.75	47.67	46.61	47.43	83,237	-0.09(-0.20%)
Jan 06, 2016	45.29	47.64	45.29	47.52	119,436	+1.62(+3.53%)
Jan 05, 2016	46.06	46.61	44.80	45.90	162,295	-0.33(-0.70%)
Jan 04, 2016	47.40	47.65	45.69	46.23	222,254	-2.43(-4.99%)
Dec 31, 2015	51.49	48.66	48.66	48.66	294,153	-3.00(-5.81%)
Dec 30, 2015	51.98	52.41	50.95	51.66	122,768	-0.05(-0.10%)
Dec 29, 2015	50.53	51.87	50.35	51.71	137,289	+1.45(+2.88%)
Dec 28, 2015	49.58	50.30	49.58	50.26	36,984	+0.65(+1.31%)
Dec 24, 2015	49.91	49.61	49.61	49.61	40,938	-0.09(-0.17%)
Dec 23, 2015	48.58	49.72	48.58	49.69	89,607	+1.23(+2.53%)
Dec 22, 2015	47.68	48.48	47.10	48.47	71,184	+0.92(+1.93%)
Dec 21, 2015	47.03	47.55	46.76	47.55	71,728	+0.63(+1.35%)
Dec 18, 2015	46.34	47.22	46.13	46.92	132,854	+0.39(+0.83%)
Dec 17, 2015	46.76	46.98	46.38	46.53	42,354	-0.21(-0.44%)
Dec 16, 2015	45.37	46.78	45.19	46.74	75,191	+1.54(+3.41%)
Dec 15, 2015	44.99	45.47	44.61	45.19	121,165	+0.35(+0.78%)
Dec 14, 2015	44.48	44.96	44.14	44.84	96,658	+0.36(+0.81%)
Dec 11, 2015	44.10	44.80	44.10	44.48	64,627	-0.07(-0.16%)
Dec 10, 2015	45.21	45.22	43.86	44.55	72,834	-0.70(-1.55%)
Dec 09, 2015	45.59	45.80	44.89	45.25	45,951	-0.35(-0.77%)
Dec 08, 2015	45.34	45.75	45.23	45.60	59,306	-0.16(-0.35%)
Dec 07, 2015	45.84	45.86	45.05	45.76	109,321	+0.00(+0.00%)
Dec 04, 2015	45.30	46.06	45.29	45.76	55,490	+0.38(+0.85%)
Dec 03, 2015	46.21	46.21	45.34	45.38	72,782	-1.13(-2.42%)
Dec 02, 2015	46.44	46.90	46.27	46.50	97,055	-0.05(-0.11%)
Dec 01, 2015	45.57	46.56	45.57	46.56	62,976	+1.12(+2.46%)
Nov 30, 2015	46.02	46.74	45.44	45.44	87,044	-0.78(-1.70%)
Nov 27, 2015	45.96	46.45	45.96	46.22	13,255	+0.20(+0.43%)
Nov 25, 2015	45.68	46.03	46.03	46.03	35,066	+0.21(+0.47%)
Nov 24, 2015	45.55	45.93	45.16	45.81	38,207	+0.04(+0.09%)
Nov 23, 2015	45.49	46.21	45.49	45.77	37,620	+0.03(+0.06%)
Nov 20, 2015	45.61	46.52	45.42	45.75	94,035	+0.44(+0.98%)
Nov 19, 2015	44.76	45.42	44.59	45.30	51,793	+0.67(+1.51%)
Nov 18, 2015	43.89	44.77	43.15	44.63	78,123	+0.66(+1.49%)
Nov 17, 2015	44.31	44.68	43.75	43.97	72,517	-0.42(-0.94%)
Nov 16, 2015	44.29	44.51	43.95	44.39	114,853	+0.08(+0.17%)
Nov 13, 2015	44.53	45.11	44.14	44.31	169,641	+0.17(+0.39%)
Nov 12, 2015	44.77	45.43	43.96	44.14	70,161	-0.94(-2.08%)
Nov 11, 2015	45.27	45.44	44.95	45.08	59,348	-0.10(-0.23%)
Nov 10, 2015	45.23	45.75	44.96	45.18	89,283	-0.14(-0.30%)
Nov 09, 2015	42.92	45.86	42.53	45.32	229,660	+2.66(+6.24%)
Nov 06, 2015	44.25	44.41	42.21	42.66	73,369	-1.92(-4.30%)
Nov 05, 2015	44.70	45.23	44.02	44.58	78,541	+0.09(+0.19%)
Nov 04, 2015	44.54	44.94	44.08	44.49	45,450	-0.10(-0.23%)
Nov 03, 2015	44.37	44.67	44.06	44.59	45,851	+0.04(+0.10%)