Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	119.65	122.22	118.86	122.16	97,703	+2.91(+2.44%)
Jan 30, 2023	120.23	121.11	119.08	119.25	86,411	-1.20(-1.00%)
Jan 27, 2023	118.61	120.75	118.22	120.46	79,814	+1.16(+0.97%)
Jan 26, 2023	119.44	120.58	117.73	119.29	80,449	+0.32(+0.27%)
Jan 25, 2023	118.80	119.83	117.64	118.97	87,316	-0.07(-0.06%)
Jan 24, 2023	117.47	120.05	116.83	119.04	44,342	+1.77(+1.51%)
Jan 23, 2023	117.30	119.26	116.66	117.27	45,646	-0.40(-0.34%)
Jan 20, 2023	117.79	117.79	115.30	117.67	88,494	+0.85(+0.73%)
Jan 19, 2023	116.72	117.82	115.27	116.81	70,241	-0.16(-0.14%)
Jan 18, 2023	119.97	119.97	116.62	116.98	57,467	-2.16(-1.81%)
Jan 17, 2023	120.38	120.88	117.54	119.14	65,416	-1.10(-0.92%)
Jan 13, 2023	119.29	121.07	118.19	120.24	63,882	+1.27(+1.07%)
Jan 12, 2023	119.86	120.92	118.89	118.97	75,438	-0.85(-0.71%)
Jan 11, 2023	117.95	119.83	117.72	119.83	55,769	+2.51(+2.14%)
Jan 10, 2023	118.02	118.77	115.20	117.32	97,003	-0.78(-0.66%)
Jan 09, 2023	115.81	118.37	114.72	118.09	80,193	+1.72(+1.47%)
Jan 06, 2023	113.64	117.20	113.64	116.38	88,932	+4.51(+4.03%)
Jan 05, 2023	113.48	113.52	110.29	111.87	89,083	-1.91(-1.68%)
Jan 04, 2023	114.58	115.22	113.37	113.78	63,779	+0.31(+0.27%)
Jan 03, 2023	114.83	115.21	112.04	113.47	103,418	-1.04(-0.91%)
Dec 30, 2022	117.01	117.50	113.58	114.51	82,662	-2.64(-2.26%)
Dec 29, 2022	116.11	117.28	114.70	117.15	54,436	+2.10(+1.83%)
Dec 28, 2022	116.40	116.40	114.79	115.05	54,570	-0.57(-0.49%)
Dec 27, 2022	115.30	115.75	114.44	115.62	85,791	-0.14(-0.12%)
Dec 23, 2022	113.98	117.16	113.98	115.76	64,387	+1.23(+1.07%)
Dec 22, 2022	114.95	115.59	112.36	114.53	68,524	-1.21(-1.05%)
Dec 21, 2022	114.13	116.48	113.82	115.74	53,589	+1.63(+1.43%)
Dec 20, 2022	113.43	114.59	113.11	114.11	88,564	-0.35(-0.30%)
Dec 19, 2022	112.39	114.54	112.35	114.46	96,275	+0.93(+0.82%)
Dec 16, 2022	111.43	113.55	109.39	113.53	265,224	+0.85(+0.76%)
Dec 15, 2022	114.11	114.14	111.44	112.68	93,647	-1.76(-1.54%)
Dec 14, 2022	116.71	117.43	114.07	114.44	94,991	-1.25(-1.08%)
Dec 13, 2022	117.86	119.61	115.44	115.68	109,884	-0.31(-0.27%)
Dec 12, 2022	115.81	116.24	114.32	115.99	43,452	+0.64(+0.55%)
Dec 09, 2022	113.50	115.42	112.90	115.36	66,207	+0.98(+0.86%)
Dec 08, 2022	116.06	116.06	113.11	114.37	59,316	-1.65(-1.42%)
Dec 07, 2022	115.16	118.12	114.47	116.02	71,024	+0.38(+0.33%)
Dec 06, 2022	112.61	115.67	112.50	115.65	80,490	+2.21(+1.95%)
Dec 05, 2022	110.84	113.67	109.99	113.44	137,687	+0.66(+0.58%)
Dec 02, 2022	113.40	113.75	111.02	112.78	57,159	-1.21(-1.06%)
Dec 01, 2022	116.46	116.46	112.87	113.99	71,802	-1.50(-1.30%)
Nov 30, 2022	111.44	115.49	110.15	115.49	103,628	+3.61(+3.22%)
Nov 29, 2022	112.86	114.53	111.58	111.88	61,544	-2.14(-1.88%)
Nov 28, 2022	112.61	114.86	112.61	114.03	62,046	-1.36(-1.18%)
Nov 25, 2022	115.61	115.98	114.79	115.39	23,528	+0.43(+0.38%)
Nov 23, 2022	114.17	115.50	112.83	114.95	142,450	+0.53(+0.46%)
Nov 22, 2022	115.37	115.63	112.77	114.42	82,798	+0.12(+0.10%)
Nov 21, 2022	112.87	114.69	112.87	114.31	110,812	+1.74(+1.54%)
Nov 18, 2022	110.91	113.05	110.58	112.57	65,904	+2.89(+2.63%)
Nov 17, 2022	107.79	110.29	107.55	109.68	84,014	+0.68(+0.63%)
Nov 16, 2022	108.05	109.25	106.17	109.00	74,563	+1.23(+1.15%)
Nov 15, 2022	107.20	108.01	106.07	107.77	61,562	+1.26(+1.19%)
Nov 14, 2022	107.55	107.93	106.14	106.50	67,226	-0.07(-0.06%)
Nov 11, 2022	106.19	107.39	104.96	106.57	60,933	+0.30(+0.28%)
Nov 10, 2022	106.16	107.43	105.14	106.27	102,599	+2.15(+2.07%)
Nov 09, 2022	105.01	105.60	103.89	104.12	65,595	+0.10(+0.09%)
Nov 08, 2022	103.50	105.34	102.13	104.02	171,269	+1.53(+1.50%)
Nov 07, 2022	103.38	104.58	102.05	102.49	92,998	-1.27(-1.23%)
Nov 04, 2022	105.16	105.16	102.40	103.76	101,394	-1.83(-1.74%)
Nov 03, 2022	113.50	113.50	103.64	105.59	108,096	-13.87(-11.61%)
Nov 02, 2022	119.12	122.09	118.18	119.47	80,996	-0.04(-0.03%)