Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	131.43	133.69	131.31	131.75	59,255	-0.46(-0.35%)
Mar 30, 2022	132.86	133.57	131.47	132.21	51,787	-0.24(-0.18%)
Mar 29, 2022	129.51	132.76	128.92	132.45	92,240	+4.16(+3.24%)
Mar 28, 2022	128.58	128.81	127.05	128.29	54,366	-0.36(-0.28%)
Mar 25, 2022	125.66	129.25	125.10	128.65	45,974	+2.31(+1.83%)
Mar 24, 2022	125.88	126.49	125.52	126.34	40,143	+0.82(+0.66%)
Mar 23, 2022	126.52	126.72	124.31	125.52	71,221	-1.31(-1.03%)
Mar 22, 2022	129.48	129.48	126.51	126.83	59,646	-1.90(-1.48%)
Mar 21, 2022	126.41	129.69	126.41	128.73	103,619	+3.21(+2.56%)
Mar 18, 2022	130.35	130.46	125.41	125.52	260,223	-4.42(-3.40%)
Mar 17, 2022	129.40	131.57	129.40	129.93	57,716	+0.52(+0.40%)
Mar 16, 2022	131.35	131.40	127.65	129.42	84,162	-2.09(-1.59%)
Mar 15, 2022	132.66	133.30	131.04	131.50	79,480	-0.01(-0.01%)
Mar 14, 2022	134.94	134.94	131.28	131.51	77,244	-2.41(-1.80%)
Mar 11, 2022	133.70	136.07	130.96	133.92	66,082	-0.47(-0.35%)
Mar 10, 2022	130.68	134.47	130.68	134.39	59,683	+2.55(+1.94%)
Mar 09, 2022	133.56	133.56	130.89	131.84	81,255	-0.36(-0.27%)
Mar 08, 2022	135.30	135.30	131.76	132.20	79,702	-3.04(-2.25%)
Mar 07, 2022	133.44	136.11	132.87	135.24	53,949	+1.62(+1.21%)
Mar 04, 2022	129.09	133.74	129.09	133.62	45,875	+3.52(+2.70%)
Mar 03, 2022	129.84	130.53	128.93	130.10	39,960	+1.34(+1.04%)
Mar 02, 2022	126.68	129.05	126.07	128.76	42,853	+2.96(+2.36%)
Mar 01, 2022	125.81	126.91	123.72	125.79	70,645	-0.92(-0.73%)
Feb 28, 2022	124.28	126.99	124.28	126.72	69,497	+0.89(+0.70%)
Feb 25, 2022	122.60	126.35	122.45	125.83	51,552	+4.33(+3.56%)
Feb 24, 2022	120.38	124.37	119.51	121.50	73,000	-2.39(-1.93%)
Feb 23, 2022	125.44	125.50	123.33	123.89	51,126	-0.73(-0.58%)
Feb 22, 2022	123.57	125.06	123.20	124.62	45,387	+1.14(+0.93%)
Feb 18, 2022				123.48	0	+0.21(+0.17%)
Feb 17, 2022	122.17	123.47	120.83	123.27	57,286	+0.24(+0.19%)
Feb 16, 2022	122.72	123.82	122.20	123.03	48,666	-0.38(-0.31%)
Feb 15, 2022	124.03	124.30	122.87	123.41	35,548	+0.45(+0.36%)
Feb 14, 2022	124.61	124.61	121.72	122.96	43,971	-1.28(-1.03%)
Feb 11, 2022	123.86	124.98	122.87	124.24	41,822	+1.29(+1.05%)
Feb 10, 2022	123.97	125.31	121.90	122.95	69,737	-2.56(-2.04%)
Feb 09, 2022	126.71	126.71	124.49	125.52	53,201	-0.34(-0.27%)
Feb 08, 2022	125.96	127.32	125.33	125.86	38,421	-0.08(-0.06%)
Feb 07, 2022	125.15	126.93	125.15	125.94	44,876	+0.12(+0.10%)
Feb 04, 2022	126.07	127.13	123.96	125.81	59,354	-1.16(-0.92%)
Feb 03, 2022	127.83		126.56	126.97	64,171	-0.91(-0.71%)
Feb 02, 2022	127.88	128.83	126.15	127.88	38,228	-0.01(-0.01%)
Feb 01, 2022	128.81	128.99	126.41	127.89	47,152	-1.94(-1.49%)
Jan 31, 2022	126.71	129.89	126.36	129.82	73,524	+1.70(+1.32%)
Jan 28, 2022	125.99	128.15	125.06	128.13	36,798	+2.54(+2.02%)
Jan 27, 2022	127.64	129.38	125.07	125.59	48,186	-0.97(-0.77%)
Jan 26, 2022	127.89	129.96	125.42	126.56	141,693	-0.28(-0.22%)
Jan 25, 2022	126.63	128.05	124.27	126.84	56,746	-0.26(-0.20%)
Jan 24, 2022	127.18	128.30	124.29	127.10	88,705	+0.03(+0.02%)
Jan 21, 2022	127.48	129.69	126.94	127.07	75,377	+0.38(+0.30%)
Jan 20, 2022	126.52	128.05	126.27	126.69	43,304	+0.17(+0.14%)
Jan 19, 2022	127.23	129.27	126.39	126.52	41,521	-0.87(-0.68%)
Jan 18, 2022	128.51	129.34	126.33	127.38	42,961	-2.15(-1.66%)
Jan 14, 2022				129.54	0	+0.43(+0.33%)
Jan 13, 2022	127.75	130.25	126.33	129.11	47,171	+0.98(+0.77%)
Jan 12, 2022	128.67	129.12	127.78	128.13	38,989	-0.86(-0.67%)
Jan 11, 2022	132.07	132.07	126.14	128.99	43,199	-2.89(-2.19%)
Jan 10, 2022	132.00	133.40	131.23	131.87	56,271	-0.69(-0.52%)
Jan 07, 2022	132.46	133.48	132.16	132.56	60,120	-0.79(-0.59%)
Jan 06, 2022	134.60	134.60	132.79	133.35	35,782	-0.76(-0.57%)
Jan 05, 2022	134.79	136.60	134.05	134.11	44,655	-0.68(-0.50%)
Jan 04, 2022	135.80	137.08	134.32	134.79	55,721	-1.17(-0.86%)