Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	100.50	101.57	99.61	100.84	202,999	+1.47(+1.48%)
Feb 28, 2024	99.46	100.55	99.35	99.37	72,472	-0.64(-0.64%)
Feb 27, 2024	99.82	100.46	98.94	100.01	103,476	+0.39(+0.39%)
Feb 26, 2024	98.66	99.73	97.10	99.63	147,774	+0.97(+0.98%)
Feb 23, 2024	101.96	102.24	98.08	98.66	239,915	-3.87(-3.78%)
Feb 22, 2024	102.25	105.61	98.09	102.53	256,040	-1.77(-1.70%)
Feb 21, 2024	104.08	105.23	103.85	104.30	129,624	+0.50(+0.49%)
Feb 20, 2024	102.96	106.14	102.90	103.80	170,727	+0.02(+0.02%)
Feb 16, 2024	104.21	104.75	103.70	103.78	105,320	-0.56(-0.54%)
Feb 15, 2024	101.55	104.92	101.55	104.34	106,154	+3.38(+3.35%)
Feb 14, 2024	100.18	101.27	98.59	100.96	100,493	+1.72(+1.73%)
Feb 13, 2024	102.18	102.18	98.48	99.24	170,164	-4.75(-4.57%)
Feb 12, 2024	102.48	104.50	102.05	104.00	114,345	+1.78(+1.74%)
Feb 09, 2024	100.45	102.44	100.45	102.22	120,951	+1.52(+1.51%)
Feb 08, 2024	98.33	100.70	98.33	100.69	110,575	+1.98(+2.00%)
Feb 07, 2024	99.69	99.73	98.30	98.72	71,890	-0.92(-0.92%)
Feb 06, 2024	99.01	99.98	98.26	99.64	143,611	+0.82(+0.83%)
Feb 05, 2024	100.17	100.22	98.81	98.82	88,151	-2.60(-2.56%)
Feb 02, 2024	101.40	101.87	99.13	101.42	97,904	-1.41(-1.37%)
Feb 01, 2024	100.46	103.19	99.75	102.83	112,078	+2.73(+2.73%)
Jan 31, 2024	101.84	102.30	99.19	100.10	820,265	-1.01(-1.00%)
Jan 30, 2024	101.23	101.96	100.80	101.11	105,694	-0.77(-0.76%)
Jan 29, 2024	100.46	101.94	99.95	101.88	118,156	+1.21(+1.21%)
Jan 26, 2024	102.58	102.99	100.35	100.67	119,534	-0.99(-0.97%)
Jan 25, 2024	103.89	104.04	100.69	101.65	186,169	-0.96(-0.93%)
Jan 24, 2024	103.94	103.94	102.39	102.61	278,028	-0.17(-0.16%)
Jan 23, 2024	101.69	102.79	101.09	102.78	150,123	+1.96(+1.94%)
Jan 22, 2024	100.59	102.02	100.49	100.82	214,668	+1.26(+1.26%)
Jan 19, 2024	99.67	99.67	98.07	99.57	116,645	+0.42(+0.42%)
Jan 18, 2024	100.15	101.08	99.10	99.15	128,273	-0.79(-0.79%)
Jan 17, 2024	98.84	100.00	98.16	99.94	123,813	+0.40(+0.40%)
Jan 16, 2024	101.11	102.19	99.43	99.55	153,682	-2.54(-2.49%)
Jan 12, 2024	102.85	103.30	101.74	102.09	77,979	+0.72(+0.71%)
Jan 11, 2024	103.76	103.76	99.88	101.37	108,249	-2.98(-2.86%)
Jan 10, 2024	103.70	104.93	102.42	104.35	158,435	+2.42(+2.38%)
Jan 09, 2024	102.83	102.83	100.97	101.93	191,477	-2.00(-1.92%)
Jan 08, 2024	101.56	104.58	101.56	103.93	164,980	+2.14(+2.11%)
Jan 05, 2024	102.85	104.86	101.69	101.78	105,274	-2.06(-1.98%)
Jan 04, 2024	105.21	105.75	103.60	103.84	154,347	-0.73(-0.70%)
Jan 03, 2024	104.09	106.17	103.47	104.57	149,235	+0.02(+0.02%)
Jan 02, 2024	103.80	106.23	103.80	104.55	138,849	+0.15(+0.14%)
Dec 29, 2023	104.84	105.30	103.06	104.40	159,866	-0.55(-0.53%)
Dec 28, 2023	104.45	106.04	103.04	104.95	221,698	+0.09(+0.08%)
Dec 27, 2023	105.42	105.69	103.20	104.86	129,926	-0.51(-0.49%)
Dec 26, 2023	105.56	106.32	105.19	105.38	91,487	+0.20(+0.19%)
Dec 22, 2023	103.79	106.25	102.12	105.18	244,967	+2.29(+2.23%)
Dec 21, 2023	101.57	103.38	101.02	102.89	193,963	+1.72(+1.70%)
Dec 20, 2023	103.07	104.38	101.00	101.17	150,395	-2.04(-1.97%)
Dec 19, 2023	101.74	103.64	100.70	103.20	304,258	+2.02(+1.99%)
Dec 18, 2023	101.45	101.71	99.95	101.19	202,356	+0.37(+0.36%)
Dec 15, 2023	104.56	105.40	100.26	100.82	538,451	-3.53(-3.38%)
Dec 14, 2023	106.15	106.72	103.89	104.35	180,986	-0.70(-0.67%)
Dec 13, 2023	100.26	105.82	99.28	105.05	213,067	+4.44(+4.42%)
Dec 12, 2023	99.29	101.04	98.03	100.61	166,595	+1.36(+1.37%)
Dec 11, 2023	98.23	99.50	97.36	99.25	157,138	+0.71(+0.72%)
Dec 08, 2023	98.71	100.67	97.56	98.55	143,680	-0.23(-0.23%)
Dec 07, 2023	98.85	99.76	98.16	98.77	230,563	-0.06(-0.06%)
Dec 06, 2023	97.80	99.35	96.87	98.83	170,377	+1.48(+1.52%)
Dec 05, 2023	99.22	100.37	96.54	97.35	161,010	-1.68(-1.70%)
Dec 04, 2023	96.62	100.24	96.62	99.03	212,001	+1.60(+1.64%)
Dec 01, 2023	93.59	97.60	93.07	97.43	241,652	+3.46(+3.68%)
Nov 30, 2023	90.93	94.63	89.89	93.97	324,187	+3.12(+3.43%)
Nov 29, 2023	91.20	91.38	90.40	90.85	178,652	+0.14(+0.15%)
Nov 28, 2023	90.88	92.91	89.61	90.71	358,074	-0.29(-0.32%)
Nov 27, 2023	90.89	91.54	89.25	91.01	145,267	-0.10(-0.11%)
Nov 24, 2023	90.43	91.11	89.30	91.11	53,991	+0.98(+1.09%)
Nov 22, 2023	90.12	90.28	88.67	90.12	213,610	+0.44(+0.49%)
Nov 21, 2023	91.38	91.38	89.28	89.68	192,643	-1.97(-2.14%)
Nov 20, 2023	91.58	91.91	89.87	91.65	162,693	-0.41(-0.45%)
Nov 17, 2023	91.89	92.48	90.42	92.06	164,842	+0.61(+0.67%)
Nov 16, 2023	91.73	93.03	90.08	91.45	282,996	+0.28(+0.30%)
Nov 15, 2023	92.35	93.23	90.43	91.17	336,351	-1.43(-1.54%)
Nov 14, 2023	90.63	92.76	89.18	92.60	873,274	+3.19(+3.57%)
Nov 13, 2023	84.81	90.29	83.69	89.41	1,682,886	+4.18(+4.90%)
Nov 10, 2023	85.95	86.76	84.53	85.23	1,897,137	-0.30(-0.36%)
Nov 09, 2023	83.24	85.82	82.36	85.53	355,688	-1.03(-1.19%)
Nov 08, 2023	87.90	87.90	85.17	86.56	75,839	-0.62(-0.71%)
Nov 07, 2023	89.33	89.33	86.60	87.18	71,314	-2.59(-2.88%)
Nov 06, 2023	89.44	90.77	87.00	89.77	178,251	-1.36(-1.49%)
Nov 03, 2023	93.70	94.36	90.58	91.13	112,638	+1.36(+1.51%)
Nov 02, 2023	82.66	89.95	82.66	89.77	109,651	+2.03(+2.32%)
Nov 01, 2023	87.28	88.25	84.77	87.73	80,704	+0.64(+0.73%)
Oct 31, 2023	87.63	88.81	86.26	87.10	87,555	+0.00(+0.00%)
Oct 30, 2023	87.84	88.61	86.21	87.10	113,584	+0.23(+0.26%)
Oct 27, 2023	89.43	90.20	86.42	86.87	76,432	-3.06(-3.40%)
Oct 26, 2023	90.87	91.16	89.25	89.93	56,290	-0.15(-0.16%)
Oct 25, 2023	86.72	90.65	85.56	90.07	296,537	+0.16(+0.17%)
Oct 24, 2023	88.59	90.04	87.73	89.92	134,815	+2.26(+2.58%)
Oct 23, 2023	88.54	89.81	87.18	87.66	155,686	-1.23(-1.38%)
Oct 20, 2023	90.13	93.07	88.47	88.88	74,241	-0.85(-0.94%)
Oct 19, 2023	90.04	92.12	88.97	89.73	74,111	-1.01(-1.12%)
Oct 18, 2023	91.81	92.70	90.05	90.74	115,703	-1.22(-1.33%)
Oct 17, 2023	92.85	93.62	91.31	91.96	167,702	-1.02(-1.10%)
Oct 16, 2023	92.20	93.76	90.63	92.98	142,021	+2.75(+3.05%)
Oct 13, 2023	91.14	91.63	89.59	90.23	114,813	-0.25(-0.27%)
Oct 12, 2023	92.05	92.24	89.68	90.48	89,245	-0.87(-0.96%)
Oct 11, 2023	91.11	92.08	90.22	91.35	72,550	+0.33(+0.37%)
Oct 10, 2023	91.41	92.50	90.06	91.02	129,427	+0.40(+0.44%)
Oct 09, 2023	91.25	93.61	90.51	90.61	91,969	-1.21(-1.32%)
Oct 06, 2023	92.69	93.74	90.05	91.82	84,695	-1.56(-1.67%)
Oct 05, 2023	92.33	94.35	92.26	93.39	87,611	+0.81(+0.87%)
Oct 04, 2023	92.68	93.05	90.41	92.58	89,436	+0.22(+0.23%)
Oct 03, 2023	90.35	92.88	89.58	92.36	168,272	+1.95(+2.15%)
Oct 02, 2023	95.65	95.65	87.48	90.42	208,830	-5.66(-5.89%)
Sep 29, 2023	100.15	100.87	95.78	96.08	152,080	-3.09(-3.11%)
Sep 28, 2023	99.41	101.20	98.68	99.17	206,067	-0.38(-0.39%)
Sep 27, 2023	104.13	105.25	99.12	99.55	181,476	-4.54(-4.36%)
Sep 26, 2023	105.19	105.24	103.99	104.09	60,081	-1.56(-1.48%)
Sep 25, 2023	105.03	106.09	105.29	105.65	36,214	+0.35(+0.34%)
Sep 22, 2023	105.23	106.26	104.45	105.30	37,072	-0.27(-0.26%)
Sep 21, 2023	106.45	107.08	105.43	105.57	36,411	-1.57(-1.47%)
Sep 20, 2023	107.95	108.27	106.86	107.15	35,751	-0.55(-0.51%)
Sep 19, 2023	108.84	109.84	107.50	107.70	136,020	-0.70(-0.64%)
Sep 18, 2023	109.28	109.28	108.12	108.39	55,370	-0.84(-0.76%)
Sep 15, 2023	109.17	110.27	107.48	109.23	266,678	+0.05(+0.04%)
Sep 14, 2023	108.60	109.60	108.42	109.18	51,903	+1.28(+1.18%)
Sep 13, 2023	107.12	108.45	106.53	107.90	45,239	+0.96(+0.90%)
Sep 12, 2023	106.56	106.95	105.50	106.94	47,346	+0.09(+0.08%)
Sep 11, 2023	105.90	107.46	105.90	106.86	73,291	+1.12(+1.06%)
Sep 08, 2023	104.97	106.04	103.74	105.73	115,358	+0.76(+0.73%)
Sep 07, 2023	104.69	106.55	104.28	104.97	56,505	+0.10(+0.09%)
Sep 06, 2023	102.93	105.14	102.66	104.87	56,055	+0.46(+0.44%)
Sep 05, 2023	106.86	107.56	103.09	104.41	67,985	-3.57(-3.31%)
Sep 01, 2023	107.74	108.31	107.16	107.98	51,822	+0.34(+0.32%)
Aug 31, 2023	108.63	108.69	107.42	107.64	55,386	-1.03(-0.95%)
Aug 30, 2023	108.34	109.31	107.72	108.67	43,826	+0.31(+0.29%)
Aug 29, 2023	107.96	108.93	107.93	108.35	40,902	+0.23(+0.22%)
Aug 28, 2023	109.40	110.29	107.91	108.12	48,195	-0.95(-0.87%)
Aug 25, 2023	108.94	110.05	107.55	109.07	42,089	+0.76(+0.70%)
Aug 24, 2023	108.51	109.31	107.83	108.30	58,307	-0.89(-0.82%)
Aug 23, 2023	108.82	109.40	108.48	109.19	99,437	+0.67(+0.62%)
Aug 22, 2023	108.25	109.10	108.17	108.52	35,635	+0.09(+0.08%)
Aug 21, 2023	108.76	108.76	106.56	108.43	53,850	+0.03(+0.03%)
Aug 18, 2023	108.88	109.72	108.32	108.40	52,820	-0.27(-0.25%)
Aug 17, 2023	108.52	109.87	108.03	108.68	88,683	+0.05(+0.05%)
Aug 16, 2023	108.44	109.78	107.54	108.63	68,748	+0.56(+0.52%)
Aug 15, 2023	108.95	109.33	107.98	108.07	37,529	-1.38(-1.26%)
Aug 14, 2023	110.40	110.52	108.62	109.45	68,983	-1.82(-1.63%)
Aug 11, 2023	110.59	111.31	110.08	111.27	38,241	+0.46(+0.42%)
Aug 10, 2023	110.67	111.41	110.43	110.81	42,691	-0.60(-0.53%)
Aug 09, 2023	109.58	111.41	109.37	111.40	45,439	+1.82(+1.66%)
Aug 08, 2023	109.69	110.06	108.48	109.58	45,630	-1.13(-1.02%)
Aug 07, 2023	110.42	111.59	108.57	110.72	54,472	+0.53(+0.48%)
Aug 04, 2023	112.62	115.98	109.27	110.19	45,001	-2.20(-1.96%)
Aug 03, 2023	114.67	114.67	112.39	112.39	58,516	-2.21(-1.93%)
Aug 02, 2023	113.92	115.52	113.26	114.60	34,624	+0.34(+0.30%)
Aug 01, 2023	115.50	115.59	114.20	114.26	45,716	-1.34(-1.16%)
Jul 31, 2023	115.21	116.63	115.21	115.60	65,655	-0.12(-0.10%)
Jul 28, 2023	117.97	117.97	115.68	115.72	50,418	-1.64(-1.40%)
Jul 27, 2023	120.61	121.93	116.42	117.36	51,134	-2.61(-2.18%)
Jul 26, 2023	119.67	121.90	118.94	119.97	51,153	+0.40(+0.34%)
Jul 25, 2023	119.08	120.83	118.75	119.57	42,879	+0.24(+0.21%)
Jul 24, 2023	120.19	120.89	118.47	119.32	91,309	-0.94(-0.78%)
Jul 21, 2023	120.50	121.45	117.37	120.26	47,857	+0.23(+0.20%)
Jul 20, 2023	118.06	120.39	118.06	120.03	63,363	+1.63(+1.38%)
Jul 19, 2023	117.03	118.75	116.12	118.39	82,788	+1.51(+1.29%)
Jul 18, 2023	117.39	118.45	114.54	116.89	80,434	-0.10(-0.08%)
Jul 17, 2023	118.68	118.70	116.63	116.99	72,110	-1.75(-1.47%)
Jul 14, 2023	119.01	119.44	117.26	118.74	55,299	-0.38(-0.32%)
Jul 13, 2023	117.86	119.23	117.32	119.12	57,608	+1.03(+0.87%)
Jul 12, 2023	117.00	118.41	116.24	118.09	61,087	+1.91(+1.64%)
Jul 11, 2023	116.37	116.58	115.19	116.18	83,252	+0.54(+0.47%)
Jul 10, 2023	115.18	116.04	114.45	115.65	85,191	+0.28(+0.25%)
Jul 07, 2023	115.59	115.59	114.14	115.36	90,501	-0.73(-0.63%)
Jul 06, 2023	115.36	116.17	114.31	116.10	62,759	+0.10(+0.08%)
Jul 05, 2023	116.21	118.06	115.76	116.00	77,226	-0.14(-0.12%)
Jul 03, 2023	115.57	117.09	115.51	116.14	37,732	-0.21(-0.18%)
Jun 30, 2023	116.25	116.91	115.69	116.34	77,900	+0.17(+0.14%)
Jun 29, 2023	115.44	116.70	114.81	116.17	108,544	+0.42(+0.36%)
Jun 28, 2023	119.33	119.42	115.48	115.75	93,330	-3.40(-2.86%)
Jun 27, 2023	119.24	120.42	118.80	119.16	64,448	+0.22(+0.18%)
Jun 26, 2023	118.01	119.96	117.83	118.94	56,082	+1.32(+1.12%)
Jun 23, 2023	121.57	121.95	117.04	117.62	170,555	-3.95(-3.25%)
Jun 22, 2023	123.41	123.41	120.65	121.57	81,281	-1.23(-1.00%)
Jun 21, 2023	122.78	124.10	122.12	122.80	52,443	+0.20(+0.17%)
Jun 20, 2023	123.39	123.92	121.89	122.60	74,352	-1.22(-0.99%)
Jun 16, 2023	124.91	125.04	122.76	123.82	204,168	+0.09(+0.07%)
Jun 15, 2023	124.12	124.97	122.64	123.73	74,547	+0.60(+0.48%)
May 08, 2023	124.02	124.02	122.36	123.14	61,425	-1.23(-0.99%)
May 05, 2023	122.05	124.79	121.72	124.36	81,026	+2.78(+2.29%)
May 04, 2023	117.51	121.58	117.27	121.58	110,036	+0.80(+0.66%)
May 03, 2023	119.12	122.73	117.50	120.78	70,115	+1.44(+1.21%)
May 02, 2023	119.35	120.17	117.77	119.34	63,081	-0.84(-0.70%)
May 01, 2023	119.91	122.74	119.79	120.18	59,922	+0.00(+0.00%)
Apr 28, 2023	120.34	122.44	119.70	120.18	50,218	-0.76(-0.63%)
Apr 27, 2023	120.21	121.45	120.05	120.94	45,779	+0.80(+0.66%)
Apr 26, 2023	122.96	124.55	119.63	120.14	78,795	-4.07(-3.28%)
Apr 25, 2023	123.76	125.04	123.53	124.21	46,748	-0.34(-0.27%)
Apr 24, 2023	124.68	125.60	124.26	124.55	45,912	-0.76(-0.61%)
Apr 21, 2023	126.32	126.99	124.46	125.31	59,510	-0.29(-0.23%)
Apr 20, 2023	124.48	125.91	124.10	125.60	54,483	+0.53(+0.43%)
Apr 19, 2023	124.49	126.45	121.58	125.06	61,883	+0.27(+0.22%)
Apr 18, 2023	125.51	126.50	123.52	124.79	61,273	-1.64(-1.29%)
Apr 17, 2023	125.97	126.75	125.39	126.42	31,679	+0.36(+0.29%)
Apr 14, 2023	125.69	126.66	125.14	126.06	52,642	-0.18(-0.14%)
Apr 13, 2023	127.05	127.36	124.40	126.24	79,665	-0.91(-0.71%)
Apr 12, 2023	127.99	128.48	126.68	127.14	48,630	-0.80(-0.62%)
Apr 11, 2023	127.27	128.54	126.99	127.94	65,662	+0.67(+0.53%)
Apr 10, 2023	126.56	127.93	125.04	127.27	91,089	+0.30(+0.24%)
Apr 06, 2023	127.89	127.94	125.69	126.97	62,357	+0.14(+0.11%)
Apr 05, 2023	124.23	127.89	123.32	126.83	97,404	+3.11(+2.52%)
Apr 04, 2023	123.64	123.88	122.15	123.72	56,456	+0.03(+0.02%)
Apr 03, 2023	124.47	125.04	122.70	123.69	73,517	-0.86(-0.69%)
Mar 31, 2023	123.85	125.02	123.16	124.55	94,870	+1.35(+1.10%)
Mar 30, 2023	124.56	125.49	122.87	123.19	49,659	-0.87(-0.70%)
Mar 29, 2023	122.87	124.56	122.80	124.06	110,437	+1.54(+1.26%)
Mar 28, 2023	121.60	123.64	121.15	122.52	66,420	+0.17(+0.13%)
Mar 27, 2023	123.01	123.50	121.83	122.36	59,940	-0.06(-0.05%)
Mar 24, 2023	117.87	122.56	117.87	122.42	73,233	+4.35(+3.68%)
Mar 23, 2023	120.95	121.40	117.83	118.06	71,927	-2.75(-2.27%)
Mar 22, 2023	123.88	124.58	120.54	120.81	98,802	-2.66(-2.15%)
Mar 21, 2023	125.93	125.93	120.81	123.47	196,830	-1.18(-0.95%)
Mar 20, 2023	125.31	126.23	124.43	124.64	115,451	-0.33(-0.26%)
Mar 17, 2023	125.34	125.34	123.24	124.97	298,102	-0.98(-0.78%)
Mar 16, 2023	123.65	127.65	122.80	125.96	107,430	+1.41(+1.13%)
Mar 15, 2023	122.03	125.53	121.16	124.55	124,900	+1.32(+1.07%)
Mar 14, 2023	120.91	124.65	120.91	123.22	82,508	+3.86(+3.23%)
Mar 13, 2023	119.26	123.15	118.73	119.36	80,086	-0.59(-0.49%)
Mar 10, 2023	120.62	121.31	118.30	119.95	96,357	-0.89(-0.74%)
Mar 09, 2023	123.12	123.62	120.78	120.85	84,816	-1.87(-1.52%)
Mar 08, 2023	122.83	124.12	121.63	122.72	80,777	+0.47(+0.39%)
Mar 07, 2023	123.46	124.02	121.42	122.24	102,234	-1.30(-1.05%)
Mar 06, 2023	125.31	125.44	122.96	123.54	94,619	-1.80(-1.44%)
Mar 03, 2023	123.63	125.63	122.37	125.34	105,186	+1.89(+1.53%)
Mar 02, 2023	120.92	123.45	119.91	123.45	45,444	+1.95(+1.60%)