Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	51.53	52.24	50.80	51.28	129,619	-0.40(-0.77%)
Apr 28, 2016	51.82	52.57	51.27	51.67	69,517	-0.20(-0.38%)
Apr 27, 2016	52.18	52.34	51.30	51.87	58,140	-0.04(-0.08%)
Apr 26, 2016	51.73	52.16	51.16	51.91	68,741	+0.30(+0.58%)
Apr 25, 2016	51.41	52.30	51.09	51.61	43,397	+0.23(+0.45%)
Apr 22, 2016	51.27	51.70	50.91	51.38	95,757	+0.03(+0.07%)
Apr 21, 2016	51.77	52.03	51.17	51.35	119,372	-0.34(-0.67%)
Apr 20, 2016	52.65	53.01	51.60	51.69	58,363	-1.34(-2.52%)
Apr 19, 2016	52.93	53.17	52.26	53.03	47,083	+0.39(+0.74%)
Apr 18, 2016	51.91	52.67	51.69	52.64	85,315	+0.53(+1.01%)
Apr 15, 2016	51.65	52.37	51.65	52.11	83,816	+0.34(+0.67%)
Apr 14, 2016	52.36	52.68	51.36	51.77	134,869	-0.65(-1.23%)
Apr 13, 2016	51.76	52.41	51.31	52.41	66,145	+0.69(+1.33%)
Apr 12, 2016	52.02	52.83	51.67	51.72	118,142	-0.14(-0.27%)
Apr 11, 2016	52.22	52.76	51.70	51.86	65,974	-0.30(-0.58%)
Apr 08, 2016	52.03	52.47	51.58	52.16	70,894	+0.19(+0.36%)
Apr 07, 2016	51.37	51.99	51.37	51.97	88,003	+0.39(+0.75%)
Apr 06, 2016	51.69	51.84	51.23	51.59	76,038	-0.10(-0.20%)
Apr 05, 2016	52.65	53.28	51.56	51.69	102,962	-0.90(-1.70%)
Apr 04, 2016	53.75	53.75	52.51	52.59	98,607	-1.01(-1.88%)
Apr 01, 2016	53.86	54.51	53.08	53.59	83,875	-0.65(-1.21%)
Mar 31, 2016	53.48	54.87	53.12	54.25	283,309	+0.98(+1.84%)
Mar 30, 2016	54.71	55.00	53.26	53.27	107,006	-1.41(-2.58%)
Mar 29, 2016	53.00	54.89	52.77	54.68	98,771	+1.48(+2.79%)
Mar 28, 2016	52.84	53.66	52.36	53.20	101,214	+0.72(+1.36%)
Mar 24, 2016	51.78	52.48	52.48	52.48	76,726	+0.70(+1.35%)
Mar 23, 2016	51.09	52.00	50.87	51.78	99,482	+0.43(+0.84%)
Mar 22, 2016	51.21	51.63	50.85	51.35	60,038	-0.09(-0.17%)
Mar 21, 2016	51.36	51.68	50.77	51.44	53,304	-0.11(-0.22%)
Mar 18, 2016	53.54	53.54	51.55	51.55	164,668	-1.70(-3.19%)
Mar 17, 2016	51.66	53.37	51.39	53.25	94,485	+1.61(+3.12%)
Mar 16, 2016	51.30	52.24	50.73	51.64	128,443	+0.12(+0.23%)
Mar 15, 2016	51.73	52.51	51.45	51.52	61,346	-0.24(-0.47%)
Mar 14, 2016	51.38	52.05	51.38	51.76	69,684	+0.16(+0.32%)
Mar 11, 2016	51.89	52.28	51.36	51.60	127,940	+0.10(+0.20%)
Mar 10, 2016	52.05	52.79	51.25	51.49	144,593	-1.17(-2.21%)
Mar 09, 2016	52.73	53.19	52.33	52.66	169,285	-0.17(-0.32%)
Mar 08, 2016	51.59	52.96	51.59	52.83	187,199	+1.24(+2.41%)
Mar 07, 2016	51.10	51.81	51.00	51.59	119,641	+0.37(+0.72%)
Mar 04, 2016	49.47	51.87	48.98	51.22	165,005	+1.29(+2.59%)
Mar 03, 2016	51.40	51.40	48.10	49.92	254,990	-2.55(-4.85%)
Mar 02, 2016	52.37	52.66	50.62	52.47	114,767	-0.25(-0.47%)
Mar 01, 2016	53.67	53.73	52.41	52.72	108,339	-0.69(-1.30%)
Feb 29, 2016	52.96	54.20	52.86	53.41	99,107	+0.20(+0.37%)
Feb 26, 2016	54.68	54.84	52.69	53.22	122,130	-1.54(-2.82%)
Feb 25, 2016	54.88	55.25	53.59	54.76	120,458	-0.75(-1.34%)
Feb 24, 2016	54.60	55.61	54.58	55.51	96,292	+0.61(+1.11%)
Feb 23, 2016	54.85	55.29	54.79	54.90	92,359	+0.03(+0.05%)
Feb 22, 2016	56.16	56.16	54.67	54.87	75,065	+0.01(+0.02%)
Feb 19, 2016	54.87	55.75	54.76	54.86	97,400	+0.03(+0.06%)
Feb 18, 2016	54.85	55.36	54.60	54.83	82,663	-0.09(-0.17%)
Feb 17, 2016	55.70	55.95	54.77	54.92	77,589	-0.59(-1.07%)
Feb 16, 2016	55.27	55.62	54.24	55.52	163,733	+0.78(+1.43%)
Feb 12, 2016	54.67	54.73	54.73	54.73	59,250	+0.14(+0.25%)
Feb 11, 2016	54.48	55.34	53.94	54.60	188,305	-0.50(-0.90%)
Feb 10, 2016	57.02	57.02	55.03	55.09	161,517	-1.81(-3.18%)
Feb 09, 2016	56.14	57.76	55.80	56.90	147,710	+0.44(+0.77%)
Feb 08, 2016	53.81	56.59	53.81	56.47	128,918	+2.62(+4.86%)
Feb 05, 2016	54.74	55.36	53.78	53.85	93,348	-0.93(-1.71%)
Feb 04, 2016	55.73	56.03	54.79	54.79	144,261	-1.12(-2.01%)
Feb 03, 2016	56.01	56.70	55.32	55.91	118,806	+0.23(+0.42%)
Feb 02, 2016	53.05	55.71	53.00	55.68	144,944	+2.41(+4.52%)