Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	137.25	139.22	137.22	138.97	35,097	+1.76(+1.28%)
Dec 30, 2021	136.47	138.25	135.81	137.21	73,096	+0.71(+0.52%)
Dec 29, 2021	135.61	136.50	134.68	136.50	64,046	+1.28(+0.94%)
Dec 28, 2021	135.52	136.29	134.56	135.23	30,416	-0.94(-0.69%)
Dec 27, 2021	135.34	136.29	134.13	136.17	48,355	+1.09(+0.80%)
Dec 23, 2021	135.34	135.34	133.59	135.09	25,109	+0.40(+0.30%)
Dec 22, 2021	133.44	134.73	132.99	134.68	26,250	+1.29(+0.96%)
Dec 21, 2021	134.38	136.45	133.23	133.40	56,821	-0.95(-0.71%)
Dec 20, 2021	133.06	134.74	131.06	134.35	61,220	+0.19(+0.14%)
Dec 17, 2021	132.75	134.83	132.68	134.16	242,518	+0.47(+0.35%)
Dec 16, 2021	130.64	134.92	129.86	133.69	97,843	+4.08(+3.15%)
Dec 15, 2021	130.50	132.87	129.61	129.61	163,438	-0.39(-0.30%)
Dec 14, 2021	129.67	131.76	129.62	130.00	96,123	+0.35(+0.27%)
Dec 13, 2021	127.78	130.85	127.44	129.65	56,631	+1.34(+1.04%)
Dec 10, 2021	128.55	129.54	127.78	128.31	54,232	+0.25(+0.19%)
Dec 09, 2021	129.78	129.78	127.87	128.07	55,808	-2.33(-1.78%)
Dec 08, 2021	126.99	130.58	126.99	130.39	55,922	+2.75(+2.15%)
Dec 07, 2021	133.41	133.41	127.41	127.65	57,176	-0.21(-0.16%)
Dec 06, 2021	126.41	129.01	126.41	127.86	70,080	+2.58(+2.06%)
Dec 03, 2021	125.05	125.71	124.22	125.27	51,192	+0.85(+0.68%)
Dec 02, 2021	122.89	126.10	122.89	124.43	53,556	+2.55(+2.09%)
Dec 01, 2021	122.64	126.52	121.88	121.88	41,742	+0.92(+0.76%)
Nov 30, 2021	123.28	123.75	120.96	120.96	67,080	-2.73(-2.21%)
Nov 29, 2021	125.04	125.33	123.27	123.70	42,831	-0.30(-0.25%)
Nov 26, 2021	125.91	126.33	122.73	124.00	36,917	-3.54(-2.78%)
Nov 24, 2021	127.03	128.22	126.58	127.54	42,245	-0.36(-0.28%)
Nov 23, 2021	126.89	128.22	126.89	127.90	35,177	+0.62(+0.48%)
Nov 22, 2021	125.70	127.77	125.24	127.29	32,103	+1.76(+1.40%)
Nov 19, 2021	123.25	126.01	123.25	125.53	44,415	+1.97(+1.59%)
Nov 18, 2021	125.68	123.85	122.70	123.56	54,151	-2.60(-2.06%)
Nov 17, 2021	126.46	127.03	125.85	126.17	57,309	-1.07(-0.84%)
Nov 16, 2021	126.84	128.09	126.26	127.24	55,276	+0.27(+0.21%)
Nov 15, 2021	125.19	127.14	125.19	126.97	56,099	+1.47(+1.17%)
Nov 12, 2021	125.26	126.17	124.50	125.50	26,650	+0.89(+0.72%)
Nov 11, 2021	125.75	125.88	124.25	124.61	33,573	-0.89(-0.71%)
Nov 10, 2021	124.38			125.50	49,299	+1.33(+1.07%)
Nov 09, 2021	125.93	125.93	124.14	124.17	42,373	-1.40(-1.11%)
Nov 08, 2021	128.22	128.22	123.72	125.57	68,911	-3.07(-2.39%)
Nov 05, 2021	126.58	130.53	126.58	128.64	52,033	+3.07(+2.44%)
Nov 04, 2021	127.87	128.38	124.39	125.57	43,036	-1.29(-1.02%)
Nov 03, 2021	124.97	127.70	124.34	126.86	55,781	+1.47(+1.17%)
Nov 02, 2021	127.27	127.27	125.16	125.39	50,411	-1.11(-0.88%)
Nov 01, 2021	124.63	127.05	124.60	126.50	60,110	+2.01(+1.62%)
Oct 29, 2021	123.59	124.78	123.54	124.48	59,052	+0.22(+0.18%)
Oct 28, 2021	122.15	124.50	122.15	124.27	34,393	+2.40(+1.97%)
Oct 27, 2021	124.42	125.75	121.43	121.86	73,999	-3.55(-2.83%)
Oct 26, 2021	124.48			125.42	53,751	+1.13(+0.91%)
Oct 25, 2021	123.16	125.19	122.46	124.29	37,965	+0.79(+0.64%)
Oct 22, 2021	123.60	124.02	122.37	123.50	32,195	+0.63(+0.51%)
Oct 21, 2021	122.26	123.23	122.26	122.87	32,189	+0.95(+0.78%)
Oct 20, 2021	120.18	122.59	120.18	121.92	26,585	+1.47(+1.22%)
Oct 19, 2021	121.02	121.02	118.84	120.45	29,220	+0.40(+0.33%)
Oct 18, 2021	120.56	121.39	119.98	120.05	27,597	-1.01(-0.83%)
Oct 15, 2021	123.92	124.08	120.92	121.06	46,315	-1.55(-1.26%)
Oct 14, 2021	122.43	123.21	120.85	122.61	38,509	+1.13(+0.93%)
Oct 13, 2021	120.62	122.16	119.60	121.47	24,778	+0.05(+0.04%)
Oct 12, 2021	120.53	122.15	120.53	121.43	22,596	+1.43(+1.19%)
Oct 11, 2021	120.70	120.94	118.60	120.00	21,757	-0.47(-0.39%)
Oct 08, 2021	121.07	121.17	120.01	120.47	18,785	-0.16(-0.13%)
Oct 07, 2021	122.31	123.34	120.07	120.63	45,113	-1.68(-1.37%)
Oct 06, 2021	120.30	122.50	117.89	122.31	48,070	+2.06(+1.71%)
Oct 05, 2021	121.55	122.22	119.99	120.25	66,633	-0.67(-0.55%)
Oct 04, 2021	118.40	121.10	117.09	120.91	46,860	+2.76(+2.34%)