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%)
Apr 01, 2024	107.10	107.10	104.73	105.88	58,164	-0.78(-0.73%)
Mar 28, 2024	105.94	107.57	105.94	106.66	128,797	+0.80(+0.76%)
Mar 27, 2024	103.33	105.86	103.33	105.85	187,967	+2.97(+2.89%)
Mar 26, 2024	104.57	104.72	102.63	102.88	118,457	-1.55(-1.48%)
Mar 25, 2024	104.56	105.37	103.39	104.43	137,163	+0.21(+0.20%)
Mar 22, 2024	105.75	105.75	104.01	104.22	78,593	-0.83(-0.79%)
Mar 21, 2024	104.65	105.75	103.54	105.05	159,328	+0.64(+0.61%)
Mar 20, 2024	102.92	104.92	102.92	104.41	144,339	+1.04(+1.01%)
Mar 19, 2024	102.16	103.61	102.16	103.37	86,489	+1.45(+1.42%)
Mar 18, 2024	101.89	102.28	101.41	101.92	96,342	-0.48(-0.47%)
Mar 15, 2024	100.89	102.75	100.89	102.39	490,557	+1.06(+1.05%)
Mar 14, 2024	102.25	102.25	99.63	101.33	117,028	-1.38(-1.35%)
Mar 13, 2024	102.92	104.42	102.65	102.71	104,070	-0.34(-0.33%)
Mar 12, 2024	103.87	103.88	102.29	103.06	77,249	-1.15(-1.10%)
Mar 11, 2024	103.45	104.74	103.45	104.20	104,081	+0.39(+0.38%)
Mar 08, 2024	104.09	105.04	103.77	103.81	69,902	+0.48(+0.46%)
Mar 07, 2024	102.93	104.08	102.59	103.33	123,836	+1.52(+1.49%)
Mar 06, 2024	103.00	104.05	101.37	101.81	183,367	-0.18(-0.17%)
Mar 05, 2024	102.56	104.58	101.56	101.99	169,674	-0.28(-0.27%)
Mar 04, 2024	101.14	102.50	100.86	102.27	114,051	+0.88(+0.87%)
Mar 01, 2024	100.35	101.89	98.20	101.39	161,541	+0.54(+0.54%)
Feb 29, 2024	100.50	101.57	99.61	100.84	202,999	+1.47(+1.48%)
Feb 28, 2024	99.46	100.55	99.35	99.37	72,472	-0.64(-0.64%)
Feb 27, 2024	99.82	100.46	98.94	100.01	103,476	+0.39(+0.39%)
Feb 26, 2024	98.66	99.73	97.10	99.63	147,774	+0.97(+0.98%)
Feb 23, 2024	101.96	102.24	98.08	98.66	239,915	-3.87(-3.78%)
Feb 22, 2024	102.25	105.61	98.09	102.53	256,040	-1.77(-1.70%)
Feb 21, 2024	104.08	105.23	103.85	104.30	129,624	+0.50(+0.49%)
Feb 20, 2024	102.96	106.14	102.90	103.80	170,727	+0.02(+0.02%)
Feb 16, 2024	104.21	104.75	103.70	103.78	105,320	-0.56(-0.54%)
Feb 15, 2024	101.55	104.92	101.55	104.34	106,154	+3.38(+3.35%)
Feb 14, 2024	100.18	101.27	98.59	100.96	100,493	+1.72(+1.73%)
Feb 13, 2024	102.18	102.18	98.48	99.24	170,164	-4.75(-4.57%)
Feb 12, 2024	102.48	104.50	102.05	104.00	114,345	+1.78(+1.74%)
Feb 09, 2024	100.45	102.44	100.45	102.22	120,951	+1.52(+1.51%)
Feb 08, 2024	98.33	100.70	98.33	100.69	110,575	+1.98(+2.00%)
Feb 07, 2024	99.69	99.73	98.30	98.72	71,890	-0.92(-0.92%)
Feb 06, 2024	99.01	99.98	98.26	99.64	143,611	+0.82(+0.83%)
Feb 05, 2024	100.17	100.22	98.81	98.82	88,151	-2.60(-2.56%)
Feb 02, 2024	101.40	101.87	99.13	101.42	97,904	-1.41(-1.37%)
Feb 01, 2024	100.46	103.19	99.75	102.83	112,078	+2.73(+2.73%)
Jan 31, 2024	101.84	102.30	99.19	100.10	820,265	-1.01(-1.00%)
Jan 30, 2024	101.23	101.96	100.80	101.11	105,694	-0.77(-0.76%)
Jan 29, 2024	100.46	101.94	99.95	101.88	118,156	+1.21(+1.21%)
Jan 26, 2024	102.58	102.99	100.35	100.67	119,534	-0.99(-0.97%)
Jan 25, 2024	103.89	104.04	100.69	101.65	186,169	-0.96(-0.93%)
Jan 24, 2024	103.94	103.94	102.39	102.61	278,028	-0.17(-0.16%)
Jan 23, 2024	101.69	102.79	101.09	102.78	150,123	+1.96(+1.94%)
Jan 22, 2024	100.59	102.02	100.49	100.82	214,668	+1.26(+1.26%)
Jan 19, 2024	99.67	99.67	98.07	99.57	116,645	+0.42(+0.42%)
Jan 18, 2024	100.15	101.08	99.10	99.15	128,273	-0.79(-0.79%)
Jan 17, 2024	98.84	100.00	98.16	99.94	123,813	+0.40(+0.40%)
Jan 16, 2024	101.11	102.19	99.43	99.55	153,682	-2.54(-2.49%)
Jan 12, 2024	102.85	103.30	101.74	102.09	77,979	+0.72(+0.71%)
Jan 11, 2024	103.76	103.76	99.88	101.37	108,249	-2.98(-2.86%)
Jan 10, 2024	103.70	104.93	102.42	104.35	158,435	+2.42(+2.38%)
Jan 09, 2024	102.83	102.83	100.97	101.93	191,477	-2.00(-1.92%)
Jan 08, 2024	101.56	104.58	101.56	103.93	164,980	+2.14(+2.11%)
Jan 05, 2024	102.85	104.86	101.69	101.78	105,274	-2.06(-1.98%)
Jan 04, 2024	105.21	105.75	103.60	103.84	154,347	-0.73(-0.70%)
Jan 03, 2024	104.09	106.17	103.47	104.57	149,235	+0.02(+0.02%)
Jan 02, 2024	103.80	106.23	103.80	104.55	138,849	+0.15(+0.14%)
Dec 29, 2023	104.84	105.30	103.06	104.40	159,866	-0.55(-0.53%)
Dec 28, 2023	104.45	106.04	103.04	104.95	221,698	+0.09(+0.08%)
Dec 27, 2023	105.42	105.69	103.20	104.86	129,926	-0.51(-0.49%)
Dec 26, 2023	105.56	106.32	105.19	105.38	91,487	+0.20(+0.19%)
Dec 22, 2023	103.79	106.25	102.12	105.18	244,967	+2.29(+2.23%)
Dec 21, 2023	101.57	103.38	101.02	102.89	193,963	+1.72(+1.70%)
Dec 20, 2023	103.07	104.38	101.00	101.17	150,395	-2.04(-1.97%)
Dec 19, 2023	101.74	103.64	100.70	103.20	304,258	+2.02(+1.99%)
Dec 18, 2023	101.45	101.71	99.95	101.19	202,356	+0.37(+0.36%)
Dec 15, 2023	104.56	105.40	100.26	100.82	538,451	-3.53(-3.38%)
Dec 14, 2023	106.15	106.72	103.89	104.35	180,986	-0.70(-0.67%)
Dec 13, 2023	100.26	105.82	99.28	105.05	213,067	+4.44(+4.42%)
Dec 12, 2023	99.29	101.04	98.03	100.61	166,595	+1.36(+1.37%)
Dec 11, 2023	98.23	99.50	97.36	99.25	157,138	+0.71(+0.72%)
Dec 08, 2023	98.71	100.67	97.56	98.55	143,680	-0.23(-0.23%)
Dec 07, 2023	98.85	99.76	98.16	98.77	230,563	-0.06(-0.06%)
Dec 06, 2023	97.80	99.35	96.87	98.83	170,377	+1.48(+1.52%)
Dec 05, 2023	99.22	100.37	96.54	97.35	161,010	-1.68(-1.70%)
Dec 04, 2023	96.62	100.24	96.62	99.03	212,001	+1.60(+1.64%)
Dec 01, 2023	93.59	97.60	93.07	97.43	241,652	+3.46(+3.68%)
Nov 30, 2023	90.93	94.63	89.89	93.97	324,187	+3.12(+3.43%)
Nov 29, 2023	91.20	91.38	90.40	90.85	178,652	+0.14(+0.15%)
Nov 28, 2023	90.88	92.91	89.61	90.71	358,074	-0.29(-0.32%)
Nov 27, 2023	90.89	91.54	89.25	91.01	145,267	-0.10(-0.11%)
Nov 24, 2023	90.43	91.11	89.30	91.11	53,991	+0.98(+1.09%)
Nov 22, 2023	90.12	90.28	88.67	90.12	213,610	+0.44(+0.49%)
Nov 21, 2023	91.38	91.38	89.28	89.68	192,643	-1.97(-2.14%)
Nov 20, 2023	91.58	91.91	89.87	91.65	162,693	-0.41(-0.45%)
Nov 17, 2023	91.89	92.48	90.42	92.06	164,842	+0.61(+0.67%)
Nov 16, 2023	91.73	93.03	90.08	91.45	282,996	+0.28(+0.30%)
Nov 15, 2023	92.35	93.23	90.43	91.17	336,351	-1.43(-1.54%)
Nov 14, 2023	90.63	92.76	89.18	92.60	873,274	+3.19(+3.57%)
Nov 13, 2023	84.81	90.29	83.69	89.41	1,682,886	+4.18(+4.90%)
Nov 10, 2023	85.95	86.76	84.53	85.23	1,897,137	-0.30(-0.36%)
Nov 09, 2023	83.24	85.82	82.36	85.53	355,688	-1.03(-1.19%)
Nov 08, 2023	87.90	87.90	85.17	86.56	75,839	-0.62(-0.71%)
Nov 07, 2023	89.33	89.33	86.60	87.18	71,314	-2.59(-2.88%)
Nov 06, 2023	89.44	90.77	87.00	89.77	178,251	-1.36(-1.49%)
Nov 03, 2023	93.70	94.36	90.58	91.13	112,638	+1.36(+1.51%)
Nov 02, 2023	82.66	89.95	82.66	89.77	109,651	+2.03(+2.32%)
Nov 01, 2023	87.28	88.25	84.77	87.73	80,704	+0.64(+0.73%)
Oct 31, 2023	87.63	88.81	86.26	87.10	87,555	+0.00(+0.00%)
Oct 30, 2023	87.84	88.61	86.21	87.10	113,584	+0.23(+0.26%)
Oct 27, 2023	89.43	90.20	86.42	86.87	76,432	-3.06(-3.40%)
Oct 26, 2023	90.87	91.16	89.25	89.93	56,290	-0.15(-0.16%)
Oct 25, 2023	86.72	90.65	85.56	90.07	296,537	+0.16(+0.17%)
Oct 24, 2023	88.59	90.04	87.73	89.92	134,815	+2.26(+2.58%)
Oct 23, 2023	88.54	89.81	87.18	87.66	155,686	-1.23(-1.38%)
Oct 20, 2023	90.13	93.07	88.47	88.88	74,241	-0.85(-0.94%)
Oct 19, 2023	90.04	92.12	88.97	89.73	74,111	-1.01(-1.12%)
Oct 18, 2023	91.81	92.70	90.05	90.74	115,703	-1.22(-1.33%)
Oct 17, 2023	92.85	93.62	91.31	91.96	167,702	-1.02(-1.10%)
Oct 16, 2023	92.20	93.76	90.63	92.98	142,021	+2.75(+3.05%)
Oct 13, 2023	91.14	91.63	89.59	90.23	114,813	-0.25(-0.27%)
Oct 12, 2023	92.05	92.24	89.68	90.48	89,245	-0.87(-0.96%)
Oct 11, 2023	91.11	92.08	90.22	91.35	72,550	+0.33(+0.37%)
Oct 10, 2023	91.41	92.50	90.06	91.02	129,427	+0.40(+0.44%)
Oct 09, 2023	91.25	93.61	90.51	90.61	91,969	-1.21(-1.32%)
Oct 06, 2023	92.69	93.74	90.05	91.82	84,695	-1.56(-1.67%)
Oct 05, 2023	92.33	94.35	92.26	93.39	87,611	+0.81(+0.87%)
Oct 04, 2023	92.68	93.05	90.41	92.58	89,436	+0.22(+0.23%)
Oct 03, 2023	90.35	92.88	89.58	92.36	168,272	+1.95(+2.15%)
Oct 02, 2023	95.65	95.65	87.48	90.42	208,830	-5.66(-5.89%)
Sep 29, 2023	100.15	100.87	95.78	96.08	152,080	-3.09(-3.11%)
Sep 28, 2023	99.41	101.20	98.68	99.17	206,067	-0.38(-0.39%)
Sep 27, 2023	104.13	105.25	99.12	99.55	181,476	-4.54(-4.36%)
Sep 26, 2023	105.19	105.24	103.99	104.09	60,081	-1.56(-1.48%)
Sep 25, 2023	105.03	106.09	105.29	105.65	36,214	+0.35(+0.34%)
Sep 22, 2023	105.23	106.26	104.45	105.30	37,072	-0.27(-0.26%)
Sep 21, 2023	106.45	107.08	105.43	105.57	36,411	-1.57(-1.47%)
Sep 20, 2023	107.95	108.27	106.86	107.15	35,751	-0.55(-0.51%)
Sep 19, 2023	108.84	109.84	107.50	107.70	136,020	-0.70(-0.64%)
Sep 18, 2023	109.28	109.28	108.12	108.39	55,370	-0.84(-0.76%)
Sep 15, 2023	109.17	110.27	107.48	109.23	266,678	+0.05(+0.04%)
Sep 14, 2023	108.60	109.60	108.42	109.18	51,903	+1.28(+1.18%)
Sep 13, 2023	107.12	108.45	106.53	107.90	45,239	+0.96(+0.90%)
Sep 12, 2023	106.56	106.95	105.50	106.94	47,346	+0.09(+0.08%)
Sep 11, 2023	105.90	107.46	105.90	106.86	73,291	+1.12(+1.06%)
Sep 08, 2023	104.97	106.04	103.74	105.73	115,358	+0.76(+0.73%)
Sep 07, 2023	104.69	106.55	104.28	104.97	56,505	+0.10(+0.09%)
Sep 06, 2023	102.93	105.14	102.66	104.87	56,055	+0.46(+0.44%)
Sep 05, 2023	106.86	107.56	103.09	104.41	67,985	-3.57(-3.31%)