Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	71.87	72.05	71.16	71.78	37,903	-0.13(-0.19%)
Jun 28, 2018	71.38	72.50	71.29	71.92	45,759	+0.54(+0.75%)
Jun 27, 2018	71.38	71.42	70.26	71.38	44,815	-0.04(-0.06%)
Jun 26, 2018	71.29	72.05	70.89	71.42	67,889	+0.09(+0.13%)
Jun 25, 2018	70.89	71.74	70.57	71.33	38,155	+0.13(+0.19%)
Jun 22, 2018	70.57	71.20	70.26	71.20	137,877	+0.94(+1.34%)
Jun 21, 2018	70.26	70.89	69.94	70.26	33,740	+0.00(+0.00%)
Jun 20, 2018	69.94	70.39	69.13	70.26	47,831	+0.36(+0.51%)
Jun 19, 2018	69.18	70.12	69.18	69.90	48,397	+0.76(+1.10%)
Jun 18, 2018	67.92	69.27	67.92	69.13	47,250	+1.21(+1.78%)
Jun 15, 2018		68.19	67.61	67.92	75,138	+0.31(+0.46%)
Jun 14, 2018	66.08	67.61	66.08	67.61	40,535	+1.50(+2.27%)
Jun 13, 2018	66.56	66.91	65.71	66.11	63,494	-0.54(-0.80%)
Jun 12, 2018	66.73	67.00	66.15	66.64	77,078	-0.31(-0.47%)
Jun 11, 2018	67.94	68.97	66.73	66.96	39,280	-1.12(-1.64%)
Jun 08, 2018	69.33	69.50	68.03	68.07	46,096	-1.25(-1.80%)
Jun 07, 2018	69.41	69.64	68.74	69.33	48,691	-0.13(-0.19%)
Jun 06, 2018			68.92	69.46	50,467	-0.71(-1.02%)
Jun 05, 2018	70.80	70.80	69.95	70.17	33,538	-0.63(-0.88%)
Jun 04, 2018	70.80	71.16	70.26	70.80	36,068	+0.00(+0.00%)
Jun 01, 2018	71.47	71.47	70.26	70.80	36,170	-0.54(-0.75%)
May 31, 2018	71.83	72.27	71.11	71.33	47,151	-0.40(-0.56%)
May 30, 2018	70.58	72.09	70.58	71.74	44,732	+1.38(+1.97%)
May 29, 2018	70.04	70.93	69.59	70.35	45,546	+0.13(+0.19%)
May 25, 2018		70.22	70.22	70.22	0	+2.01(+2.95%)
May 24, 2018	68.61	68.88	68.16	68.21	169,020	-0.36(-0.52%)
May 23, 2018	68.70	68.86	68.30	68.57	99,437	+0.00(+0.00%)
May 22, 2018	68.57	69.05	68.43	68.57	49,088	+0.00(+0.00%)
May 21, 2018	68.57	68.66	67.45	68.57	67,276	+0.04(+0.07%)
May 18, 2018	68.79	69.01	68.12	68.52	51,044	+0.18(+0.26%)
May 17, 2018	68.34	68.74	68.03	68.34	54,471	+0.00(+0.00%)
May 16, 2018	68.79	68.97	68.12	68.34	45,051	-0.36(-0.52%)
May 15, 2018	68.83	69.10	68.43	68.70	41,474	-0.31(-0.45%)
May 14, 2018	68.66	69.15	68.30	69.01	45,990	+0.71(+1.05%)
May 11, 2018	68.61	68.61	68.12	68.30	39,895	-0.27(-0.39%)
May 10, 2018	67.90	68.86	67.88	68.57	50,062	+0.94(+1.39%)
May 09, 2018	68.07	68.43	66.15	67.63	63,449	-0.27(-0.39%)
May 08, 2018	67.67	68.41	67.18	67.90	85,609	+0.18(+0.26%)
May 07, 2018	67.98	67.99	67.49	67.72	33,727	-0.13(-0.20%)
May 04, 2018	67.63	68.30	67.56	67.85	40,833	+0.31(+0.46%)
May 03, 2018	67.58	67.76	66.96	67.54	33,952	-0.22(-0.33%)
May 02, 2018	67.36	67.76	67.09	67.76	46,417	+0.13(+0.20%)
May 01, 2018	67.81	67.81	67.23	67.63	51,630	-0.27(-0.39%)
Apr 30, 2018	68.39	68.74	67.85	67.90	40,090	-0.45(-0.65%)
Apr 27, 2018	67.85	68.70	67.76	68.34	23,572	+0.54(+0.79%)
Apr 26, 2018	67.05	67.90	66.96	67.81	21,077	+0.98(+1.47%)
Apr 25, 2018	67.63	67.63	66.60	66.82	105,402	-0.76(-1.12%)
Apr 24, 2018	67.00	67.76	66.78	67.58	48,646	+0.67(+1.00%)
Apr 23, 2018	66.78	67.27	66.69	66.91	44,813	+0.13(+0.20%)
Apr 20, 2018	66.51	67.05	66.51	66.78	37,318	+0.00(+0.00%)
Apr 19, 2018	66.91	67.05	66.47	66.78	40,615	-0.31(-0.47%)
Apr 18, 2018	67.76	68.16	66.91	67.09	74,181	-0.63(-0.92%)
Apr 17, 2018	67.72	68.30	66.91	67.72	39,275	+0.13(+0.20%)
Apr 16, 2018	66.51	67.90	66.51	67.58	33,523	+1.21(+1.82%)
Apr 13, 2018	66.29	66.56	65.93	66.38	49,220	+0.27(+0.41%)
Apr 12, 2018	66.38	66.47	65.84	66.11	136,339	+0.04(+0.07%)
Apr 11, 2018	65.97	66.69	65.57	66.06	50,945	-0.09(-0.13%)
Apr 10, 2018	66.33	66.56	65.35	66.15	52,362	+0.00(+0.00%)
Apr 09, 2018	65.71	66.64	65.22	66.15	72,405	+0.67(+1.02%)
Apr 06, 2018	65.26	65.80	65.04	65.48	109,367	+0.22(+0.34%)
Apr 05, 2018	64.72	65.35	64.05	65.26	59,964	+0.80(+1.25%)
Apr 04, 2018	63.34	64.72	63.25	64.46	77,472	+0.98(+1.55%)
Apr 03, 2018	62.49	64.19	62.31	63.47	83,968	+1.47(+2.38%)