Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	80.20	82.51	79.12	79.25	116,992	-1.85(-2.28%)
Mar 30, 2020	76.37	82.06	75.79	81.10	66,804	+5.43(+7.17%)
Mar 27, 2020	72.38	78.73	70.65	75.68	66,293	+1.02(+1.36%)
Mar 26, 2020	74.70	77.80	72.64	74.66	80,894	+1.98(+2.72%)
Mar 25, 2020	76.03	76.03	68.45	72.68	96,350	-3.69(-4.83%)
Mar 24, 2020	69.81	76.40	67.53	76.37	116,909	+9.47(+14.15%)
Mar 23, 2020	69.80	73.64	64.24	66.90	113,455	-9.33(-12.24%)
Mar 20, 2020	83.64	86.49	73.23	76.23	151,836	-6.76(-8.14%)
Mar 19, 2020	83.13	87.09	78.14	82.99	103,999	-0.23(-0.28%)
Mar 18, 2020	83.77	86.45	80.05	83.22	124,021	-4.77(-5.42%)
Mar 17, 2020	76.46	87.99	74.03	87.99	112,642	+12.86(+17.12%)
Mar 16, 2020	78.35	81.68	74.99	75.13	116,642	-11.92(-13.69%)
Mar 13, 2020	82.34	87.05	78.83	87.05	115,824	+7.29(+9.14%)
Mar 12, 2020	75.82	79.87	75.03	79.76	205,163	-6.28(-7.30%)
Mar 11, 2020	85.16	86.58	84.11	86.05	82,117	-0.67(-0.78%)
Mar 10, 2020	86.75	87.53	83.72	86.72	102,696	+1.73(+2.04%)
Mar 09, 2020	84.24	87.02	83.50	84.99	79,703	-3.35(-3.79%)
Mar 06, 2020	85.09	88.36	85.08	88.34	61,042	+1.15(+1.32%)
Mar 05, 2020	88.26	88.26	85.98	87.19	90,276	-0.96(-1.09%)
Mar 04, 2020	85.62	88.79	85.30	88.14	74,251	+3.21(+3.78%)
Mar 03, 2020	83.69	85.64	82.69	84.93	103,339	+0.84(+1.00%)
Mar 02, 2020	78.83	84.09	78.63	84.09	101,702	+5.38(+6.83%)
Feb 28, 2020	81.84	82.15	74.85	78.72	157,276	-4.12(-4.98%)
Feb 27, 2020	92.02	92.07	82.84	82.84	74,873	-4.58(-5.23%)
Feb 26, 2020	87.14	90.41	87.00	87.42	47,186	+0.29(+0.33%)
Feb 25, 2020	88.90	90.12	86.95	87.13	56,277	-1.51(-1.70%)
Feb 24, 2020	89.58	89.64	87.43	88.64	43,193	-1.80(-1.99%)
Feb 21, 2020	90.89	91.56	90.32	90.44	46,596	-0.17(-0.19%)
Feb 20, 2020	90.32	90.80	89.54	90.61	29,866	+0.38(+0.42%)
Feb 19, 2020	91.59	91.59	90.14	90.23	33,299	-1.38(-1.51%)
Feb 18, 2020	91.56	91.76	91.30	91.62	28,953	+0.10(+0.11%)
Feb 14, 2020	92.37	93.00	90.99	91.51	29,760	-0.93(-1.01%)
Feb 13, 2020	89.87	93.25	89.87	92.44	65,003	+2.15(+2.38%)
Feb 12, 2020	90.01	90.36	89.45	90.30	47,693	+0.38(+0.42%)
Feb 11, 2020	90.89	90.89	89.77	89.92	38,445	-0.49(-0.54%)
Feb 10, 2020	90.11	90.51	89.68	90.41	40,113	+0.31(+0.35%)
Feb 07, 2020	90.46	90.46	89.75	90.10	43,881	+0.01(+0.01%)
Feb 06, 2020	90.43	90.93	90.05	90.09	30,576	-0.25(-0.28%)
Feb 05, 2020	90.23	90.85	89.77	90.34	58,589	+0.05(+0.05%)
Feb 04, 2020	90.23	90.78	89.33	90.29	48,008	+0.18(+0.20%)
Feb 03, 2020	88.94	90.22	88.94	90.11	44,413	+1.53(+1.73%)
Jan 31, 2020	89.18	89.44	88.08	88.58	82,439	-0.76(-0.86%)
Jan 30, 2020	88.10	89.42	87.68	89.34	54,284	+0.99(+1.11%)
Jan 29, 2020	88.28	88.53	87.41	88.36	45,765	+0.10(+0.11%)
Jan 28, 2020	88.29	88.89	87.51	88.26	46,475	-0.06(-0.07%)
Jan 27, 2020	87.66	88.65	87.43	88.32	48,068	+0.23(+0.26%)
Jan 24, 2020	87.41	88.22	87.22	88.09	44,750	+0.54(+0.62%)
Jan 23, 2020	86.86	87.60	86.71	87.55	64,545	+0.44(+0.51%)
Jan 22, 2020	86.80	87.20	86.40	87.10	79,795	+0.28(+0.32%)
Jan 21, 2020	87.45	87.45	86.36	86.83	58,588	-0.81(-0.92%)
Jan 17, 2020	88.19	88.19	87.07	87.64	55,720	-0.32(-0.37%)
Jan 16, 2020	86.76	88.01	86.76	87.96	43,774	+1.24(+1.43%)
Jan 15, 2020	85.82	86.92	85.73	86.72	45,458	+1.02(+1.19%)
Jan 14, 2020	85.81	85.82	84.94	85.70	62,552	+0.21(+0.25%)
Jan 13, 2020	84.34	85.59	84.34	85.48	62,028	+1.01(+1.20%)
Jan 10, 2020	84.39	84.50	83.94	84.47	53,330	+0.27(+0.32%)
Jan 09, 2020	84.07	84.69	83.62	84.20	54,414	+0.17(+0.21%)
Jan 08, 2020	85.09	85.14	83.70	84.03	114,046	-1.21(-1.41%)
Jan 07, 2020	85.72	86.44	84.91	85.24	49,827	-0.76(-0.89%)
Jan 06, 2020	86.75	86.75	85.84	86.00	84,710	-0.97(-1.11%)
Jan 03, 2020	86.72	87.31	86.72	86.97	51,267	-0.03(-0.03%)