Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	101.09	102.52	99.18	99.27	92,871	-0.77(-0.77%)
Feb 25, 2021	99.51	101.41	98.51	100.04	78,688	+1.08(+1.09%)
Feb 24, 2021	98.37	99.24	97.25	98.96	91,026	+1.31(+1.34%)
Feb 23, 2021	95.83	98.59	94.48	97.66	58,173	+2.23(+2.34%)
Feb 22, 2021	95.54	95.92	93.93	95.42	61,466	-0.83(-0.86%)
Feb 19, 2021	96.48	97.30	95.00	96.25	101,604	-0.72(-0.75%)
Feb 18, 2021	97.13	98.11	96.28	96.97	97,623	-0.02(-0.02%)
Feb 17, 2021	95.71	98.05	95.64	96.99	65,994	+1.32(+1.38%)
Feb 16, 2021	95.83	96.37	94.60	95.67	99,788	+0.00(+0.00%)
Feb 12, 2021	98.32	98.73	94.94	95.67	101,924	-2.95(-2.99%)
Feb 11, 2021	97.89	98.73	97.26	98.62	71,339	+0.51(+0.52%)
Feb 10, 2021	98.59	99.21	97.71	98.11	57,893	-0.23(-0.24%)
Feb 09, 2021	98.17	98.87	96.94	98.34	44,939	+0.61(+0.62%)
Feb 08, 2021	98.45	98.45	96.24	97.73	35,774	-0.07(-0.07%)
Feb 05, 2021	96.98	97.83	96.54	97.80	41,536	+1.67(+1.74%)
Feb 04, 2021	94.44	96.39	94.44	96.13	44,955	+1.37(+1.45%)
Feb 03, 2021	94.99	96.80	93.66	94.76	47,748	-1.02(-1.07%)
Feb 02, 2021	96.20	98.06	94.17	95.78	42,670	+0.04(+0.04%)
Feb 01, 2021	95.52	96.48	94.68	95.74	50,516	+0.51(+0.53%)
Jan 29, 2021	94.43	96.02	93.55	95.24	89,463	+0.42(+0.45%)
Jan 28, 2021	96.88	98.39	94.25	94.81	77,484	-0.97(-1.01%)
Jan 27, 2021	95.44	96.25	93.99	95.78	96,122	-0.99(-1.02%)
Jan 26, 2021	98.73	98.73	96.33	96.77	43,736	-1.34(-1.37%)
Jan 25, 2021	96.36	98.42	96.36	98.11	68,679	+1.25(+1.29%)
Jan 22, 2021	96.03	96.94	94.64	96.86	81,581	+0.72(+0.75%)
Jan 21, 2021	96.79	97.34	95.88	96.14	49,702	-0.84(-0.86%)
Jan 20, 2021	97.57	98.82	96.24	96.97	59,314	-1.05(-1.07%)
Jan 19, 2021	99.67	99.69	97.61	98.02	55,570	-0.85(-0.85%)
Jan 15, 2021	96.88	100.16	96.17	98.87	97,557	+1.70(+1.75%)
Jan 14, 2021	97.92	98.27	96.45	97.17	90,700	-1.00(-1.01%)
Jan 13, 2021	95.80	98.28	95.12	98.17	88,289	+2.29(+2.39%)
Jan 12, 2021	95.71	96.51	95.35	95.87	70,014	+0.06(+0.06%)
Jan 11, 2021	95.91	96.82	94.71	95.82	103,884	-0.67(-0.69%)
Jan 08, 2021	96.41	97.48	95.58	96.48	101,178	-0.16(-0.17%)
Jan 07, 2021	99.67	100.33	96.34	96.64	99,109	-3.23(-3.23%)
Jan 06, 2021	96.31	100.41	96.31	99.87	128,844	+2.66(+2.73%)
Jan 05, 2021	99.38	100.02	96.39	97.22	65,809	-1.98(-2.00%)
Jan 04, 2021	100.47	101.35	98.69	99.20	120,298	-2.40(-2.37%)
Dec 31, 2020		101.60	101.60	101.60	41,139	+1.44(+1.43%)
Dec 30, 2020	100.26	101.81	99.98	100.17	41,139	+0.17(+0.17%)
Dec 29, 2020	101.07	101.44	99.17	100.00	68,429	-1.19(-1.18%)
Dec 28, 2020	101.29	102.15	100.47	101.19	55,746	+0.67(+0.66%)
Dec 24, 2020	100.89	100.89	99.57	100.52	18,851	+0.37(+0.37%)
Dec 23, 2020	98.78	101.19	98.78	100.16	80,509	+1.44(+1.46%)
Dec 22, 2020	96.56	98.74	96.56	98.72	84,124	+1.65(+1.70%)
Dec 21, 2020	96.40	98.50	95.92	97.07	101,539	-3.40(-3.38%)
Dec 18, 2020	103.33	104.60	100.06	100.47	583,747	-2.96(-2.86%)
Dec 17, 2020	102.80	103.95	102.62	103.42	137,011	+0.80(+0.78%)
Dec 16, 2020	104.35	104.35	101.90	102.62	82,271	-1.00(-0.97%)
Dec 15, 2020	101.53	104.55	101.53	103.63	81,985	+2.61(+2.58%)
Dec 14, 2020	98.92	103.88	98.92	101.02	116,411	+2.58(+2.62%)
Dec 11, 2020	97.28	99.08	97.28	98.44	69,518	+0.63(+0.64%)
Dec 10, 2020	98.25	98.25	96.43	97.81	81,686	+0.11(+0.11%)
Dec 09, 2020	97.47	98.61	96.70	97.70	91,090	+0.74(+0.76%)
Dec 08, 2020	95.99	97.53	95.16	96.96	75,712	+0.50(+0.51%)
Dec 07, 2020	97.34	98.08	96.00	96.46	109,047	-1.02(-1.05%)
Dec 04, 2020	96.20	98.73	96.20	97.48	55,293	+1.78(+1.86%)
Dec 03, 2020	96.85	97.20	95.33	95.71	69,196	-1.60(-1.64%)
Dec 02, 2020	98.26	98.37	95.61	97.31	50,645	-0.43(-0.44%)