Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2024	108.44	111.46	108.34	111.34	128,901	+3.48(+3.23%)
May 30, 2024	106.61	108.69	106.48	107.86	126,292	+1.63(+1.54%)
May 29, 2024	106.79	107.75	105.90	106.23	80,636	-1.28(-1.19%)
May 28, 2024	108.56	109.04	106.86	107.51	96,951	-0.20(-0.18%)
May 24, 2024	107.83	108.89	106.78	107.71	109,391	+0.64(+0.59%)
May 23, 2024	109.32	109.32	106.75	107.07	87,574	-2.43(-2.22%)
May 22, 2024	111.40	111.92	109.26	109.50	85,507	-2.09(-1.87%)
May 21, 2024	111.61	112.51	110.70	111.59	99,471	-0.14(-0.12%)
May 20, 2024	112.47	112.84	111.55	111.73	80,383	-1.01(-0.90%)
May 17, 2024	113.56	113.61	112.25	112.74	66,510	-0.53(-0.47%)
May 16, 2024	111.61	113.50	109.67	113.27	69,785	+1.16(+1.04%)
May 15, 2024	111.25	112.47	110.77	112.10	89,882	+2.02(+1.83%)
May 14, 2024	111.53	111.53	109.86	110.09	69,090	+0.38(+0.34%)
May 13, 2024	111.80	112.56	109.54	109.71	71,979	-1.38(-1.24%)
May 10, 2024	110.94	111.60	109.69	111.09	79,506	+0.36(+0.32%)
May 09, 2024	109.07	112.33	109.07	110.73	113,527	+0.86(+0.79%)
May 08, 2024	109.76	111.00	109.30	109.87	64,665	-0.34(-0.31%)
May 07, 2024	109.16	110.33	109.12	110.20	107,268	+1.27(+1.17%)
May 06, 2024	110.28	111.15	108.76	108.93	75,998	-0.46(-0.42%)
May 03, 2024	109.87	110.28	108.45	109.39	79,771	+0.83(+0.76%)
May 02, 2024	107.18	108.58	106.70	108.56	82,959	+2.07(+1.94%)