Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2021	123.59	124.77	123.53	124.48	59,055	+0.22(+0.18%)
Oct 28, 2021	122.14	124.50	122.14	124.26	34,395	+2.40(+1.97%)
Oct 27, 2021	124.41	125.75	121.42	121.86	74,003	-3.55(-2.83%)
Oct 26, 2021	124.48			125.41	53,754	+1.13(+0.91%)
Oct 25, 2021	123.15	125.18	122.46	124.28	37,967	+0.79(+0.64%)
Oct 22, 2021	123.59	124.01	122.36	123.49	32,197	+0.63(+0.51%)
Oct 21, 2021	122.26	123.22	122.26	122.86	32,190	+0.95(+0.78%)
Oct 20, 2021	120.18	122.58	120.18	121.91	26,587	+1.47(+1.22%)
Oct 19, 2021	121.01	121.01	118.84	120.44	29,222	+0.40(+0.33%)
Oct 18, 2021	120.56	121.38	119.98	120.04	27,598	-1.01(-0.83%)
Oct 15, 2021	123.91	124.07	120.92	121.05	46,318	-1.55(-1.26%)
Oct 14, 2021	122.43	123.20	120.84	122.60	38,511	+1.13(+0.93%)
Oct 13, 2021	120.61	122.15	119.59	121.47	24,780	+0.05(+0.04%)
Oct 12, 2021	120.52	122.14	120.52	121.42	22,597	+1.43(+1.19%)
Oct 11, 2021	120.70	120.94	118.59	120.00	21,758	-0.47(-0.39%)
Oct 08, 2021	121.06	121.16	120.00	120.46	18,786	-0.16(-0.13%)
Oct 07, 2021	122.30	123.33	120.06	120.62	45,115	-1.68(-1.37%)
Oct 06, 2021	120.29	122.49	117.88	122.30	48,073	+2.06(+1.71%)
Oct 05, 2021	121.54	122.22	119.99	120.24	66,637	-0.67(-0.55%)
Oct 04, 2021	118.39	121.10	117.08	120.91	46,862	+2.76(+2.34%)
Oct 01, 2021	114.87	118.36	114.69	118.14	85,333	+4.13(+3.62%)
Sep 30, 2021	116.70	117.86	113.97	114.01	52,031	-2.09(-1.80%)
Sep 29, 2021	114.67	116.76	114.16	116.10	47,383	+2.34(+2.05%)
Sep 28, 2021	115.68	115.68	111.86	113.77	35,796	-2.14(-1.84%)
Sep 27, 2021	116.46	118.84	115.68	115.90	40,100	-0.15(-0.13%)
Sep 24, 2021	116.09	117.27	115.96	116.06	33,979	-0.36(-0.31%)
Sep 23, 2021	115.67	117.98	115.67	116.42	30,886	+0.58(+0.50%)
Sep 22, 2021	117.17	117.36	115.47	115.84	51,414	-0.22(-0.19%)
Sep 21, 2021	117.24	118.05	116.06	116.06	36,421	-0.11(-0.10%)
Sep 20, 2021	117.25	118.15	115.09	116.17	56,650	-2.61(-2.20%)
Sep 17, 2021	117.59	119.60	116.10	118.78	269,311	+1.43(+1.22%)
Sep 16, 2021	118.35	118.35	115.40	117.35	46,544	-1.13(-0.95%)
Sep 15, 2021	118.37	119.53	117.80	118.48	43,354	-0.52(-0.44%)
Sep 14, 2021	121.11	121.11	117.99	119.00	47,693	-2.25(-1.86%)
Sep 13, 2021	121.16	123.09	119.99	121.25	39,365	-0.16(-0.13%)
Sep 10, 2021	124.06	124.06	121.12	121.41	39,533	-2.73(-2.20%)
Sep 09, 2021	125.51	125.51	123.98	124.14	48,435	-0.96(-0.77%)
Sep 08, 2021	122.23	125.61	122.23	125.10	32,474	+2.02(+1.64%)
Sep 07, 2021	123.53	123.53	122.14	123.08	33,173	-0.64(-0.52%)
Sep 03, 2021	124.56	124.78	123.62	123.73	27,626	-1.37(-1.10%)
Sep 02, 2021	125.38	126.22	124.46	125.10	27,954	-0.05(-0.04%)
Sep 01, 2021	124.29	125.30	123.30	125.15	29,678	+1.49(+1.20%)
Aug 31, 2021	122.55	123.86	122.45	123.66	41,306	+1.13(+0.92%)
Aug 30, 2021	121.92	123.24	121.89	122.54	30,968	+0.33(+0.27%)
Aug 27, 2021	119.51	122.81	119.51	122.20	46,477	+2.74(+2.30%)
Aug 26, 2021	121.26	121.50	119.46	119.46	32,209	-2.12(-1.74%)
Aug 25, 2021	121.08	121.78	120.59	121.58	56,949	+0.69(+0.57%)
Aug 24, 2021	122.19	122.19	120.47	120.89	44,947	-2.01(-1.63%)
Aug 23, 2021	122.22	123.05	121.84	122.90	41,149	+1.41(+1.16%)
Aug 20, 2021	120.51	122.44	120.19	121.49	71,188	+0.63(+0.52%)
Aug 19, 2021	122.67	123.74	120.62	120.85	48,299	-2.23(-1.81%)
Aug 18, 2021	125.26	125.26	122.91	123.08	32,058	-1.86(-1.49%)
Aug 17, 2021	123.01	125.14	121.74	124.95	23,321	+1.05(+0.85%)
Aug 16, 2021	124.31	125.30	123.45	123.90	28,169	-0.58(-0.46%)
Aug 13, 2021	122.24	124.89	122.24	124.48	27,056	+2.29(+1.87%)
Aug 12, 2021	122.67	122.73	121.74	122.19	28,212	-0.68(-0.56%)
Aug 11, 2021	121.95	123.47	121.62	122.87	21,250	+0.57(+0.46%)
Aug 10, 2021	121.73	122.30	120.87	122.30	33,166	+0.41(+0.33%)
Aug 09, 2021	124.50	124.50	121.10	121.89	28,908	-1.93(-1.56%)
Aug 06, 2021	123.81	124.45	122.72	123.82	48,222	+0.91(+0.74%)
Aug 05, 2021	121.24	122.92	119.59	122.92	36,658	+2.44(+2.03%)
Aug 04, 2021	121.36	121.36	119.00	120.47	30,315	-1.15(-0.95%)
Aug 03, 2021	118.72	121.63	118.61	121.63	63,653	+2.69(+2.26%)