Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	110.59	111.88	109.39	111.70	64,831	+0.25(+0.23%)
Apr 29, 2021	111.15	113.06	110.09	111.44	49,461	+1.11(+1.01%)
Apr 28, 2021	112.09	112.30	110.30	110.33	62,955	-1.39(-1.25%)
Apr 27, 2021	112.33	112.94	111.32	111.73	38,602	-1.26(-1.12%)
Apr 26, 2021	114.68	114.70	112.94	112.99	34,908	-1.92(-1.67%)
Apr 23, 2021	114.15	115.66	114.15	114.91	40,320	+1.40(+1.24%)
Apr 22, 2021	113.07	114.22	112.95	113.51	31,793	+0.13(+0.12%)
Apr 21, 2021	112.86	114.84	112.21	113.38	42,757	-0.36(-0.31%)
Apr 20, 2021	112.04	114.19	112.04	113.73	47,814	+1.23(+1.09%)
Apr 19, 2021	113.09	113.09	111.87	112.51	33,475	-0.70(-0.62%)
Apr 16, 2021	113.22	113.22	112.14	113.21	32,256	+0.71(+0.63%)
Apr 15, 2021	111.30	112.51	110.12	112.50	37,021	+1.67(+1.50%)
Apr 14, 2021	109.89	111.34	109.89	110.83	29,582	+0.75(+0.68%)
Apr 13, 2021	109.39	111.22	108.45	110.09	31,436	+0.04(+0.03%)
Apr 12, 2021	109.74	110.75	108.72	110.05	30,472	+0.61(+0.56%)
Apr 09, 2021	109.02	110.20	108.68	109.44	42,337	+0.07(+0.06%)
Apr 08, 2021	108.57	109.51	107.90	109.37	39,714	+0.73(+0.68%)
Apr 07, 2021	109.20	109.79	108.10	108.64	45,938	-0.98(-0.89%)
Apr 06, 2021	109.51	109.82	108.04	109.61	55,034	+0.12(+0.11%)
Apr 05, 2021	109.56	110.65	108.81	109.49	46,590	+0.35(+0.32%)
Apr 01, 2021	109.66	109.78	108.19	109.14	40,745	-0.25(-0.23%)
Mar 31, 2021	109.64	111.31	107.44	109.40	85,433	-0.01(-0.01%)
Mar 30, 2021	110.77	110.77	109.27	109.41	47,884	-1.93(-1.74%)
Mar 29, 2021	109.91	111.43	109.03	111.34	53,114	+0.53(+0.48%)
Mar 26, 2021	110.51	111.69	109.42	110.81	36,713	+1.15(+1.05%)
Mar 25, 2021	110.18	111.67	107.86	109.66	52,635	-0.54(-0.49%)
Mar 24, 2021	109.86	111.99	108.95	110.20	90,994	+0.97(+0.89%)
Mar 23, 2021	107.18	111.07	106.21	109.23	37,768	+0.88(+0.82%)
Mar 22, 2021	111.23	111.23	106.81	108.34	51,072	-2.97(-2.67%)
Mar 19, 2021	109.17	111.96	108.83	111.31	228,238	+2.00(+1.83%)
Mar 18, 2021	109.08	109.74	108.28	109.31	55,579	-0.31(-0.28%)
Mar 17, 2021	114.07	114.07	109.41	109.62	53,704	-3.83(-3.37%)
Mar 16, 2021	112.24	113.80	111.58	113.45	41,052	+0.27(+0.24%)
Mar 15, 2021	111.18	113.89	110.89	113.18	55,307	+1.32(+1.18%)
Mar 12, 2021	111.45	112.54	110.21	111.86	86,796	+0.75(+0.67%)
Mar 11, 2021	109.95	111.53	109.84	111.11	57,431	+0.29(+0.26%)
Mar 10, 2021	108.85	112.45	107.50	110.82	63,126	+1.80(+1.65%)
Mar 09, 2021	108.78	110.07	108.60	109.02	69,796	+0.01(+0.01%)
Mar 08, 2021	106.22	109.23	105.10	109.01	79,058	+3.08(+2.91%)
Mar 05, 2021	102.35	106.29	102.17	105.93	74,978	+4.25(+4.18%)
Mar 04, 2021	100.23	104.12	100.23	101.68	65,284	+1.47(+1.47%)
Mar 03, 2021	100.72	101.72	99.41	100.20	55,216	-0.20(-0.20%)
Mar 02, 2021	100.89	101.12	98.87	100.40	40,509	-0.48(-0.47%)
Mar 01, 2021	100.33	102.81	100.33	100.88	67,520	+1.61(+1.62%)
Feb 26, 2021	101.09	102.52	99.18	99.27	92,871	-0.77(-0.77%)
Feb 25, 2021	99.51	101.41	98.51	100.04	78,688	+1.08(+1.09%)
Feb 24, 2021	98.37	99.24	97.25	98.96	91,026	+1.31(+1.34%)
Feb 23, 2021	95.83	98.59	94.48	97.66	58,173	+2.23(+2.34%)
Feb 22, 2021	95.54	95.92	93.93	95.42	61,466	-0.83(-0.86%)
Feb 19, 2021	96.48	97.30	95.00	96.25	101,604	-0.72(-0.75%)
Feb 18, 2021	97.13	98.11	96.28	96.97	97,623	-0.02(-0.02%)
Feb 17, 2021	95.71	98.05	95.64	96.99	65,994	+1.32(+1.38%)
Feb 16, 2021	95.83	96.37	94.60	95.67	99,788	+0.00(+0.00%)
Feb 12, 2021	98.32	98.73	94.94	95.67	101,924	-2.95(-2.99%)
Feb 11, 2021	97.89	98.73	97.26	98.62	71,339	+0.51(+0.52%)
Feb 10, 2021	98.59	99.21	97.71	98.11	57,893	-0.23(-0.24%)
Feb 09, 2021	98.17	98.87	96.94	98.34	44,939	+0.61(+0.62%)
Feb 08, 2021	98.45	98.45	96.24	97.73	35,774	-0.07(-0.07%)
Feb 05, 2021	96.98	97.83	96.54	97.80	41,536	+1.67(+1.74%)
Feb 04, 2021	94.44	96.39	94.44	96.13	44,955	+1.37(+1.45%)
Feb 03, 2021	94.99	96.80	93.66	94.76	47,748	-1.02(-1.07%)
Feb 02, 2021	96.20	98.06	94.17	95.78	42,670	+0.04(+0.04%)