Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 13, 2024	105.90	106.28	105.16	106.12	52,354	-0.40(-0.37%)
Jun 12, 2024	108.32	108.55	106.07	106.52	68,995	+0.72(+0.68%)
Jun 11, 2024	105.88	106.31	104.56	105.80	72,900	-0.40(-0.37%)
Jun 10, 2024	106.69	106.69	104.99	106.20	82,210	-1.24(-1.16%)
Jun 07, 2024	107.70	108.23	106.88	107.44	66,892	-1.48(-1.36%)
Jun 06, 2024	108.86	110.27	108.53	108.92	54,719	-0.60(-0.55%)
Jun 05, 2024	111.53	111.53	109.52	109.52	50,150	-1.50(-1.35%)
Jun 04, 2024	110.28	111.55	109.76	111.02	48,453	+0.34(+0.31%)
Jun 03, 2024	111.24	112.63	110.46	110.68	77,973	-0.66(-0.59%)
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%)
May 01, 2024	105.48	107.72	105.13	106.50	59,164	+1.26(+1.20%)
Apr 30, 2024	104.63	106.19	104.00	105.23	97,729	-0.46(-0.43%)
Apr 29, 2024	105.10	105.91	104.27	105.69	82,095	+1.19(+1.14%)
Apr 26, 2024	105.86	105.86	104.50	104.50	72,601	-1.03(-0.98%)
Apr 25, 2024	105.52	105.53	104.11	105.53	71,358	-0.71(-0.67%)
Apr 24, 2024	104.15	106.52	104.03	106.25	149,628	+1.21(+1.15%)
Apr 23, 2024	104.67	105.61	104.38	105.04	73,529	-0.05(-0.05%)
Apr 22, 2024	104.17	105.15	104.17	105.09	54,814	+0.90(+0.87%)
Apr 19, 2024	101.68	104.39	101.54	104.18	86,569	+2.29(+2.24%)
Apr 18, 2024	100.33	101.94	100.33	101.89	101,921	+1.75(+1.75%)
Apr 17, 2024	99.87	100.81	99.73	100.15	71,364	+1.08(+1.09%)
Apr 16, 2024	99.13	99.24	97.73	99.06	88,027	-0.83(-0.84%)
Apr 15, 2024	101.13	101.13	98.81	99.90	79,142	-1.55(-1.53%)
Apr 12, 2024	100.39	101.89	100.39	101.45	115,163	+1.33(+1.33%)
Apr 11, 2024	101.00	101.00	99.65	100.12	70,674	-0.19(-0.19%)
Apr 10, 2024	101.80	101.93	99.58	100.31	101,207	-3.92(-3.76%)
Apr 09, 2024	104.10	104.99	104.06	104.22	67,456	+0.59(+0.57%)
Apr 08, 2024	103.01	103.67	102.69	103.64	53,590	+1.03(+1.01%)
Apr 05, 2024	102.97	103.35	101.95	102.60	82,407	-0.89(-0.86%)
Apr 04, 2024	105.08	105.08	102.55	103.49	90,867	-0.50(-0.48%)
Apr 03, 2024	103.84	104.47	103.48	103.98	84,935	-0.45(-0.43%)
Apr 02, 2024	104.90	105.79	103.88	104.43	104,521	-1.45(-1.37%)