Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	98.27	99.02	96.84	97.25	88,794	-1.79(-1.80%)
Nov 27, 2020	99.84	99.84	98.66	99.03	31,338	-1.29(-1.29%)
Nov 25, 2020	100.63	101.01	99.35	100.32	117,010	-0.31(-0.31%)
Nov 24, 2020	98.52	101.76	97.98	100.63	83,943	+3.04(+3.11%)
Nov 23, 2020	98.32	99.20	97.15	97.59	99,266	-0.64(-0.65%)
Nov 20, 2020	97.81	99.83	97.05	98.23	246,641	+0.42(+0.43%)
Nov 19, 2020	97.70	98.73	95.87	97.81	99,020	-0.22(-0.23%)
Nov 18, 2020	102.78	103.42	98.01	98.03	80,334	-3.75(-3.68%)
Nov 17, 2020	100.90	102.88	99.91	101.78	90,000	-0.18(-0.17%)
Nov 16, 2020	102.84	104.07	100.35	101.96	119,693	-0.47(-0.46%)
Nov 13, 2020	98.84	102.84	98.80	102.42	69,628	+3.58(+3.62%)
Nov 12, 2020	101.11	101.11	97.00	98.84	103,306	-3.04(-2.98%)
Nov 11, 2020	102.28	102.28	100.06	101.88	108,292	-0.94(-0.92%)
Nov 10, 2020	96.87	102.84	96.87	102.83	113,384	+6.77(+7.05%)
Nov 09, 2020	94.90	99.14	93.66	96.06	104,982	+3.67(+3.98%)
Nov 06, 2020	94.60	94.90	92.04	92.38	59,147	-1.89(-2.00%)
Nov 05, 2020	92.38	97.77	92.38	94.27	62,709	+1.12(+1.20%)
Nov 04, 2020	92.89	95.54	91.95	93.15	107,287	-0.44(-0.47%)
Nov 03, 2020	93.95	95.39	93.03	93.59	155,713	+0.80(+0.87%)
Nov 02, 2020	91.62	93.86	91.62	92.79	168,978	+1.90(+2.09%)
Oct 30, 2020	90.23	90.93	89.02	90.89	114,443	+0.50(+0.55%)
Oct 29, 2020	89.10	91.58	87.24	90.39	161,996	+0.81(+0.91%)
Oct 28, 2020	88.37	90.83	88.09	89.58	377,884	-0.17(-0.19%)
Oct 27, 2020	87.54	90.97	87.54	89.75	140,316	+2.10(+2.40%)
Oct 26, 2020	87.30	87.91	86.75	87.64	75,734	-0.14(-0.16%)
Oct 23, 2020	87.24	88.03	86.77	87.78	48,772	+1.00(+1.15%)
Oct 22, 2020	85.24	86.79	83.99	86.78	101,346	+2.01(+2.37%)
Oct 21, 2020	82.41	85.48	82.41	84.77	82,540	+2.35(+2.85%)
Oct 20, 2020	82.21	82.82	81.11	82.43	62,279	+0.49(+0.59%)
Oct 19, 2020	82.69	83.07	81.79	81.94	86,339	-0.59(-0.71%)
Oct 16, 2020	82.32	83.68	81.19	82.53	93,694	-0.07(-0.08%)
Oct 15, 2020	82.31	83.70	82.28	82.59	108,307	-0.85(-1.02%)
Oct 14, 2020	83.78	83.97	82.43	83.44	79,243	-0.34(-0.40%)
Oct 13, 2020	82.82	84.16	82.29	83.78	97,746	+0.21(+0.25%)
Oct 12, 2020	82.91	84.02	82.59	83.58	96,035	+0.53(+0.64%)
Oct 09, 2020	83.93	84.18	81.67	83.04	97,651	-0.21(-0.25%)
Oct 08, 2020	81.50	83.27	80.49	83.25	125,621	+2.55(+3.16%)
Oct 07, 2020	81.03	81.15	79.70	80.70	142,870	-0.15(-0.19%)
Oct 06, 2020	79.11	81.77	78.21	80.85	199,645	+2.17(+2.76%)
Oct 05, 2020	79.29	80.09	78.40	78.68	164,410	-1.03(-1.29%)
Oct 02, 2020	77.63	79.83	77.55	79.71	192,201	+1.36(+1.73%)
Oct 01, 2020	78.74	78.89	77.07	78.35	264,008	-0.47(-0.59%)
Sep 30, 2020	80.69	82.00	78.07	78.82	3,593,321	-1.60(-1.99%)
Sep 29, 2020	80.43	81.00	79.23	80.42	523,286	-0.51(-0.64%)
Sep 28, 2020	79.28	83.30	78.33	80.93	1,112,049	+9.49(+13.28%)
Sep 25, 2020	70.01	71.59	70.01	71.44	62,890	+0.77(+1.08%)
Sep 24, 2020	69.62	71.86	69.05	70.67	74,342	+1.02(+1.46%)
Sep 23, 2020	71.80	72.41	69.57	69.65	207,761	-2.33(-3.23%)
Sep 22, 2020	70.78	72.42	70.44	71.98	103,342	+1.74(+2.48%)
Sep 21, 2020	68.50	70.58	68.15	70.24	102,342	+0.78(+1.12%)
Sep 18, 2020	71.85	71.85	69.07	69.47	209,741	-1.97(-2.76%)
Sep 17, 2020	71.14	71.79	70.72	71.44	65,037	-0.35(-0.48%)
Sep 16, 2020	71.45	72.36	71.30	71.79	67,460	+0.42(+0.59%)
Sep 15, 2020	72.81	73.69	71.16	71.37	65,381	-0.78(-1.08%)
Sep 14, 2020	71.78	72.56	71.25	72.14	57,848	+0.73(+1.02%)
Sep 11, 2020	72.73	72.73	70.04	71.41	50,236	-1.12(-1.54%)
Sep 10, 2020	73.14	73.38	72.04	72.53	44,564	-1.10(-1.49%)
Sep 09, 2020	74.15	75.01	73.16	73.62	46,281	+0.07(+0.10%)
Sep 08, 2020	75.31	75.31	73.13	73.55	53,998	-1.78(-2.37%)
Sep 04, 2020	77.24	77.24	74.64	75.34	46,471	-1.12(-1.46%)
Sep 03, 2020	76.85	77.34	76.08	76.45	39,770	-0.35(-0.46%)
Sep 02, 2020	74.61	77.40	74.61	76.80	36,503	+2.16(+2.89%)