Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	64.77	64.77	64.02	64.37	65,827	-0.31(-0.48%)
Apr 27, 2017	65.25	65.60	64.64	64.68	47,072	-0.66(-1.01%)
Apr 26, 2017	64.11	65.73	63.50	65.34	89,417	+0.61(+0.95%)
Apr 25, 2017	64.37	64.81	63.28	64.72	61,031	+0.61(+0.96%)
Apr 24, 2017	63.23	64.37	62.75	64.11	67,956	+1.10(+1.74%)
Apr 21, 2017	62.70	63.23	61.92	63.01	41,340	+0.22(+0.35%)
Apr 20, 2017	62.57	63.10	62.22	62.79	50,997	+0.09(+0.14%)
Apr 19, 2017	62.84	63.10	62.62	62.70	70,924	-0.13(-0.21%)
Apr 18, 2017	61.70	63.10	61.39	62.84	61,615	+0.88(+1.42%)
Apr 17, 2017	60.82	62.18	60.82	61.96	34,177	+1.19(+1.95%)
Apr 13, 2017	61.65	61.65	60.69	60.77	43,118	-0.92(-1.49%)
Apr 12, 2017	61.65	62.22	61.12	61.70	82,596	+0.04(+0.07%)
Apr 11, 2017	60.82	61.70	60.82	61.65	43,502	+0.70(+1.15%)
Apr 10, 2017	61.17	61.43	60.29	60.95	42,465	-0.22(-0.36%)
Apr 07, 2017	61.65	61.65	61.06	61.17	82,842	-0.35(-0.57%)
Apr 06, 2017	61.34	61.65	60.45	61.52	35,982	+0.22(+0.36%)
Apr 05, 2017	61.43	61.48	60.64	61.30	48,336	+0.04(+0.07%)
Apr 04, 2017	60.55	61.39	60.51	61.26	37,928	+0.79(+1.31%)
Apr 03, 2017	60.69	61.04	60.29	60.47	41,434	-0.31(-0.51%)
Mar 31, 2017	60.95	61.48	60.64	60.77	75,426	+0.00(+0.00%)
Mar 30, 2017	60.86	60.95	60.07	60.77	32,816	-0.09(-0.14%)
Mar 29, 2017	60.64	61.04	60.29	60.86	23,204	+0.04(+0.07%)
Mar 28, 2017	60.77	60.90	60.11	60.82	36,403	-0.09(-0.14%)
Mar 27, 2017	60.38	60.99	60.03	60.90	25,607	+0.53(+0.87%)
Mar 24, 2017	60.29	60.88	60.07	60.38	56,821	+0.00(+0.00%)
Mar 23, 2017	60.16	61.21	59.41	60.38	52,386	+0.22(+0.36%)
Mar 22, 2017	60.51	60.86	59.59	60.16	48,058	-0.04(-0.07%)
Mar 21, 2017	60.25	61.09	59.76	60.20	52,161	-0.04(-0.07%)
Mar 20, 2017	61.17	61.47	60.16	60.25	32,749	-0.83(-1.37%)
Mar 17, 2017	60.20	61.43	59.90	61.08	127,884	+1.23(+2.05%)
Mar 16, 2017	60.33	60.33	59.10	59.85	55,954	-0.83(-1.37%)
Mar 15, 2017	58.80	61.21	58.80	60.69	51,655	+2.06(+3.52%)
Mar 14, 2017	58.67	59.10	58.19	58.62	25,807	-0.18(-0.30%)
Mar 13, 2017	58.80	58.97	58.18	58.80	41,882	-0.04(-0.07%)
Mar 10, 2017	58.84	59.14	58.18	58.84	34,608	+0.39(+0.67%)
Mar 09, 2017	58.73	59.36	58.36	58.44	30,954	-0.22(-0.37%)
Mar 08, 2017	59.97	60.41	58.62	58.66	40,262	-2.01(-3.31%)
Mar 07, 2017	60.28	60.98	60.10	60.67	40,046	+0.39(+0.65%)
Mar 06, 2017	59.14	60.37	58.62	60.28	67,269	+0.66(+1.10%)
Mar 03, 2017	60.28	60.41	58.66	59.62	74,209	-0.83(-1.37%)
Mar 02, 2017	59.67	60.89	59.67	60.45	45,162	+0.00(+0.00%)
Mar 01, 2017	59.84	61.13	59.40	60.45	48,814	+0.17(+0.29%)
Feb 28, 2017	59.45	61.81	58.66	60.28	96,227	+0.74(+1.25%)
Feb 27, 2017	59.32	59.80	59.19	59.54	41,966	+0.00(+0.00%)
Feb 24, 2017	58.62	59.63	58.44	59.54	36,714	+0.61(+1.04%)
Feb 23, 2017	57.74	59.21	57.70	58.92	41,697	+0.87(+1.51%)
Feb 22, 2017	57.31	58.14	57.31	58.05	30,639	+0.35(+0.61%)
Feb 21, 2017	57.31	57.74	56.87	57.70	41,693	+0.26(+0.46%)
Feb 17, 2017		57.44	57.44	57.44	0	-0.09(-0.15%)
Feb 16, 2017	56.78	57.61	56.78	57.53	35,654	+0.48(+0.84%)
Feb 15, 2017	57.79	57.87	56.48	57.04	53,095	-1.27(-2.17%)
Feb 14, 2017	59.54	59.80	58.22	58.31	86,973	-1.44(-2.41%)
Feb 13, 2017	58.53	60.15	57.26	59.75	177,472	+1.36(+2.32%)
Feb 10, 2017	57.09	58.44	56.65	58.40	57,274	+1.53(+2.69%)
Feb 09, 2017	56.74	57.39	56.21	56.87	27,947	+0.22(+0.39%)
Feb 08, 2017	56.61	57.00	56.38	56.65	35,340	-0.17(-0.31%)
Feb 07, 2017	57.22	57.39	56.56	56.83	36,738	-0.35(-0.61%)
Feb 06, 2017	57.26	57.44	56.96	57.18	57,969	-0.09(-0.15%)
Feb 03, 2017	57.00	57.48	56.17	57.26	42,510	+0.61(+1.08%)
Feb 02, 2017	56.39	56.90	56.04	56.65	42,060	+0.57(+1.01%)