Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	34.95	34.97	34.32	34.74	50,143	-0.21(-0.61%)
Apr 29, 2014	35.75	35.83	34.77	34.95	39,226	-0.53(-1.49%)
Apr 28, 2014	35.42	36.20	34.93	35.48	34,907	+0.33(+0.95%)
Apr 25, 2014	35.54	36.17	35.09	35.15	69,019	-0.47(-1.31%)
Apr 24, 2014	35.15	35.63	34.99	35.61	214,473	+0.65(+1.85%)
Apr 23, 2014	34.35	35.42	34.35	34.97	94,206	+0.64(+1.87%)
Apr 22, 2014	33.60	34.32	33.55	34.32	55,081	+0.79(+2.36%)
Apr 21, 2014	33.48	33.63	33.42	33.53	23,419	+0.04(+0.13%)
Apr 17, 2014	33.81	33.49	33.49	33.49	37,693	-0.36(-1.05%)
Apr 16, 2014	33.80	34.31	33.45	33.84	44,578	+0.26(+0.78%)
Apr 15, 2014	33.30	33.70	32.92	33.58	37,141	+0.44(+1.33%)
Apr 14, 2014	33.25	33.52	32.81	33.14	40,581	+0.21(+0.65%)
Apr 11, 2014	33.15	33.63	32.76	32.93	41,100	-0.52(-1.54%)
Apr 10, 2014	33.86	33.98	33.13	33.44	52,042	-0.54(-1.60%)
Apr 09, 2014	33.94	34.17	33.60	33.99	31,833	+0.06(+0.18%)
Apr 08, 2014	33.74	34.04	32.99	33.93	45,197	+0.30(+0.90%)
Apr 07, 2014	34.02	34.02	33.43	33.63	38,818	-0.40(-1.16%)
Apr 04, 2014	34.72	34.72	33.80	34.02	46,190	-0.44(-1.29%)
Apr 03, 2014	34.73	34.73	34.26	34.47	39,818	-0.24(-0.68%)
Apr 02, 2014	34.70	34.83	34.46	34.70	44,482	+0.16(+0.46%)
Apr 01, 2014	34.84	34.84	34.36	34.54	56,582	-0.14(-0.41%)
Mar 31, 2014	34.59	34.94	34.22	34.69	77,055	+0.16(+0.48%)
Mar 28, 2014	34.62	34.95	34.00	34.52	37,012	-0.19(-0.54%)
Mar 27, 2014	34.54	34.92	34.54	34.71	23,814	+0.29(+0.83%)
Mar 26, 2014	35.31	35.42	34.35	34.42	113,945	-0.76(-2.15%)
Mar 25, 2014	34.93	35.43	34.88	35.18	56,919	+0.28(+0.80%)
Mar 24, 2014	34.73	34.95	34.35	34.90	77,863	+0.10(+0.28%)
Mar 21, 2014	34.60	34.80	34.30	34.80	211,106	+0.28(+0.81%)
Mar 20, 2014	34.47	34.57	34.29	34.52	45,250	-0.02(-0.06%)
Mar 19, 2014	34.34	34.60	34.11	34.54	92,584	+0.07(+0.21%)
Mar 18, 2014	34.24	34.68	34.10	34.47	30,641	+0.15(+0.43%)
Mar 17, 2014	34.05	34.44	33.93	34.32	74,274	+0.32(+0.94%)
Mar 14, 2014	33.50	34.00	33.31	34.00	61,311	+0.52(+1.56%)
Mar 13, 2014	33.07	33.50	32.93	33.48	55,906	+0.55(+1.66%)
Mar 12, 2014	32.22	32.96	31.89	32.94	56,593	+0.65(+2.01%)
Mar 11, 2014	32.60	32.60	32.24	32.29	60,165	-0.25(-0.75%)
Mar 10, 2014	32.04	32.71	32.02	32.53	72,200	+0.31(+0.95%)
Mar 07, 2014	32.59	32.59	31.88	32.23	46,510	-0.20(-0.61%)
Mar 06, 2014	32.62	32.72	32.08	32.42	37,462	-0.22(-0.67%)
Mar 05, 2014	32.52	32.73	32.25	32.64	69,374	+0.04(+0.12%)
Mar 04, 2014	32.23	32.84	32.11	32.60	103,197	+0.68(+2.12%)
Mar 03, 2014	32.00	32.25	31.57	31.93	20,010	-0.40(-1.23%)
Feb 28, 2014	32.20	32.40	32.06	32.33	61,292	+0.19(+0.59%)
Feb 27, 2014	32.20	32.26	31.97	32.13	24,148	-0.07(-0.22%)
Feb 26, 2014	32.06	32.38	31.97	32.20	44,731	+0.15(+0.46%)
Feb 25, 2014	31.94	32.32	31.92	32.06	25,284	-0.18(-0.56%)
Feb 24, 2014	32.66	32.82	32.19	32.24	46,629	-0.58(-1.78%)
Feb 21, 2014	33.06	33.20	32.65	32.82	43,849	-0.07(-0.22%)
Feb 20, 2014	31.90	33.05	31.90	32.89	37,340	+0.87(+2.71%)
Feb 19, 2014	32.65	32.94	32.02	32.02	43,250	-0.82(-2.51%)
Feb 18, 2014	32.47	33.01	32.34	32.85	58,160	+0.56(+1.74%)
Feb 14, 2014	32.11	32.29	32.29	32.29	108,125	+0.20(+0.61%)
Feb 13, 2014	31.37	32.24	31.18	32.09	59,474	+0.76(+2.44%)
Feb 12, 2014	31.20	31.41	30.98	31.33	48,843	+0.15(+0.47%)
Feb 11, 2014	30.85	31.43	30.85	31.18	53,787	+0.26(+0.83%)
Feb 10, 2014	31.16	31.16	30.69	30.92	75,926	-0.37(-1.19%)
Feb 07, 2014	31.13	31.29	30.91	31.29	52,521	+0.18(+0.58%)
Feb 06, 2014	30.97	31.24	30.76	31.11	69,977	+0.16(+0.51%)
Feb 05, 2014	31.20	31.40	30.80	30.96	36,387	-0.42(-1.34%)
Feb 04, 2014	31.57	31.60	31.08	31.38	60,843	-0.11(-0.36%)