Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	14.49	14.64	14.33	14.49	53,318	-0.06(-0.43%)
May 27, 2010	14.48	14.61	14.23	14.56	76,330	+0.31(+2.20%)
May 26, 2010	14.24	14.58	14.17	14.24	701	+0.17(+1.20%)
May 25, 2010	14.03	14.15	13.82	14.07	98,553	-0.19(-1.35%)
May 24, 2010	14.32	14.53	14.10	14.27	43,699	-0.12(-0.84%)
May 21, 2010	14.24	14.48	14.17	14.39	89,555	-0.01(-0.10%)
May 20, 2010	14.52	14.63	14.37	14.40	124,204	-0.61(-4.08%)
May 19, 2010	14.98	15.21	14.95	15.01	84,179	+0.03(+0.22%)
May 18, 2010	15.18	15.37	14.98	14.98	12,656	-0.01(-0.10%)
May 17, 2010	15.06	15.18	14.88	14.99	185,069	-0.04(-0.26%)
May 14, 2010	15.03	15.08	14.78	15.03	114,650	-0.07(-0.48%)
May 13, 2010	14.95	15.16	14.86	15.11	152,494	+0.07(+0.45%)
May 12, 2010	14.78	15.08	14.60	15.04	182,643	+0.37(+2.53%)
May 11, 2010	14.45	14.91	14.44	14.67	171,821	+0.12(+0.83%)
May 10, 2010	14.05	14.57	14.00	14.55	189,897	+0.95(+7.02%)
May 07, 2010	13.80	13.98	13.50	13.59	160,856	-0.24(-1.71%)
May 06, 2010	13.83	14.33	13.79	13.83	622	-0.47(-3.27%)
May 05, 2010	14.54	14.54	14.29	14.30	58,538	-0.28(-1.92%)
May 04, 2010	14.55	14.61	14.33	14.57	60,862	-0.11(-0.76%)
May 03, 2010	14.61	14.72	14.38	14.69	40,604	+0.17(+1.16%)
Apr 30, 2010	14.61	14.65	14.48	14.52	51,940	-0.15(-1.05%)
Apr 29, 2010	14.56	14.69	14.48	14.67	52,167	+0.16(+1.10%)
Apr 28, 2010	14.62	14.62	14.47	14.51	65,271	-0.02(-0.17%)
Apr 27, 2010	14.80	14.80	14.52	14.54	78,291	-0.33(-2.24%)
Apr 26, 2010	14.85	14.93	14.76	14.87	41,952	-0.02(-0.13%)
Apr 23, 2010	14.79	14.89	14.64	14.89	37,058	+0.10(+0.68%)
Apr 22, 2010	14.56	14.82	14.56	14.79	25,306	+0.11(+0.72%)
Apr 21, 2010	14.79	14.84	14.50	14.68	66,099	-0.13(-0.91%)
Apr 20, 2010	14.68	14.82	14.51	14.82	41,643	+0.15(+1.05%)
Apr 19, 2010	14.68	14.68	14.41	14.66	33,140	-0.04(-0.29%)
Apr 16, 2010	14.50	14.75	14.42	14.70	56,370	+0.21(+1.46%)
Apr 15, 2010	14.51	14.54	14.38	14.49	82,870	-0.02(-0.17%)
Apr 14, 2010	14.46	14.52	14.38	14.52	50,876	+0.08(+0.53%)
Apr 13, 2010	14.44	14.44	14.34	14.44	16,729	-0.04(-0.27%)
Apr 12, 2010	14.50	14.50	14.39	14.48	38,761	+0.05(+0.33%)
Apr 09, 2010	14.50	14.51	14.40	14.43	23,779	-0.09(-0.60%)
Apr 08, 2010	14.47	14.53	14.40	14.52	46,917	-0.03(-0.23%)
Apr 07, 2010	14.49	14.58	14.47	14.55	109,915	+0.02(+0.17%)
Apr 06, 2010	14.55	14.55	14.42	14.53	62,918	+0.02(+0.13%)
Apr 05, 2010	14.46	14.53	14.37	14.51	64,236	+0.12(+0.80%)
Apr 01, 2010	14.39	14.39	14.39	14.39	154,158	+0.03(+0.20%)
Mar 31, 2010	14.46	14.51	14.34	14.36	41,400	-0.17(-1.16%)
Mar 30, 2010	14.45	14.55	14.43	14.53	34,392	+0.14(+0.97%)
Mar 29, 2010	14.27	14.43	14.22	14.39	36,776	+0.11(+0.78%)
Mar 26, 2010	14.30	14.38	14.19	14.28	29,142	+0.05(+0.37%)
Mar 25, 2010	14.55	14.59	14.22	14.23	40,857	-0.20(-1.37%)
Mar 24, 2010	14.60	14.67	14.41	14.43	30,686	-0.19(-1.32%)
Mar 23, 2010	14.58	14.67	14.40	14.62	44,477	-0.03(-0.23%)
Mar 22, 2010	14.53	14.68	14.15	14.65	52,803	+0.06(+0.43%)
Mar 19, 2010	14.77	14.77	14.38	14.59	107,875	-0.15(-1.01%)
Mar 18, 2010	14.81	14.88	14.71	14.74	43,373	-0.13(-0.84%)
Mar 17, 2010	14.97	14.97	14.49	14.86	92,910	-0.10(-0.68%)
Mar 16, 2010	15.06	15.06	14.71	14.97	63,966	+0.00(+0.00%)
Mar 15, 2010	14.88	15.02	14.86	14.97	43,176	-0.07(-0.48%)
Mar 12, 2010	14.93	15.07	14.67	15.04	136,954	+0.12(+0.81%)
Mar 11, 2010	14.90	15.01	14.84	14.92	38,361	+0.02(+0.11%)
Mar 10, 2010	14.81	14.94	14.58	14.90	87,711	+0.04(+0.29%)
Mar 09, 2010	14.89	14.93	14.57	14.86	75,986	-0.03(-0.19%)
Mar 08, 2010	14.98	15.04	14.79	14.89	65,255	-0.11(-0.76%)
Mar 05, 2010	14.91	15.15	14.82	15.00	115,139	+0.27(+1.81%)
Mar 04, 2010	14.60	14.75	14.52	14.73	36,932	+0.13(+0.88%)
Mar 03, 2010	14.80	14.84	14.58	14.60	82,182	-0.13(-0.91%)
Mar 02, 2010	14.64	14.83	14.55	14.74	68,556	+0.10(+0.68%)