Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	122.55	123.86	122.45	123.66	41,306	+1.13(+0.92%)
Aug 30, 2021	121.92	123.24	121.89	122.54	30,968	+0.33(+0.27%)
Aug 27, 2021	119.51	122.81	119.51	122.20	46,477	+2.74(+2.30%)
Aug 26, 2021	121.26	121.50	119.46	119.46	32,209	-2.12(-1.74%)
Aug 25, 2021	121.08	121.78	120.59	121.58	56,949	+0.69(+0.57%)
Aug 24, 2021	122.19	122.19	120.47	120.89	44,947	-2.01(-1.63%)
Aug 23, 2021	122.22	123.05	121.84	122.90	41,149	+1.41(+1.16%)
Aug 20, 2021	120.51	122.44	120.19	121.49	71,188	+0.63(+0.52%)
Aug 19, 2021	122.67	123.74	120.62	120.85	48,299	-2.23(-1.81%)
Aug 18, 2021	125.26	125.26	122.91	123.08	32,058	-1.86(-1.49%)
Aug 17, 2021	123.01	125.14	121.74	124.95	23,321	+1.05(+0.85%)
Aug 16, 2021	124.31	125.30	123.45	123.90	28,169	-0.58(-0.46%)
Aug 13, 2021	122.24	124.89	122.24	124.48	27,056	+2.29(+1.87%)
Aug 12, 2021	122.67	122.73	121.74	122.19	28,212	-0.68(-0.56%)
Aug 11, 2021	121.95	123.47	121.62	122.87	21,250	+0.57(+0.46%)
Aug 10, 2021	121.73	122.30	120.87	122.30	33,166	+0.41(+0.33%)
Aug 09, 2021	124.50	124.50	121.10	121.89	28,908	-1.93(-1.56%)
Aug 06, 2021	123.81	124.45	122.72	123.82	48,222	+0.91(+0.74%)
Aug 05, 2021	121.24	122.92	119.59	122.92	36,658	+2.44(+2.03%)
Aug 04, 2021	121.36	121.36	119.00	120.47	30,315	-1.15(-0.95%)
Aug 03, 2021	118.72	121.63	118.61	121.63	63,653	+2.69(+2.26%)
Aug 02, 2021	117.93	120.21	117.93	118.94	32,147	+1.06(+0.90%)
Jul 30, 2021	118.36	118.86	117.56	117.88	28,266	-0.50(-0.42%)
Jul 29, 2021	117.81	119.42	117.39	118.38	21,742	+0.75(+0.64%)
Jul 28, 2021	117.00	118.65	116.47	117.64	44,722	+0.05(+0.04%)
Jul 27, 2021	114.80	117.70	114.80	117.59	33,338	+1.96(+1.69%)
Jul 26, 2021	114.48	115.69	114.48	115.63	22,092	+0.59(+0.51%)
Jul 23, 2021	113.01	115.21	111.64	115.04	30,236	+2.48(+2.20%)
Jul 22, 2021	112.60	113.38	112.11	112.56	24,459	-0.45(-0.39%)
Jul 21, 2021	114.94	115.23	112.86	113.01	28,233	-1.03(-0.90%)
Jul 20, 2021	113.10	115.33	113.10	114.04	33,030	+1.24(+1.10%)
Jul 19, 2021	114.27	114.82	111.09	112.80	45,045	-2.00(-1.74%)
Jul 16, 2021	115.43	116.60	114.41	114.80	41,138	-0.17(-0.15%)
Jul 15, 2021	113.09	115.00	112.85	114.97	30,165	+1.25(+1.10%)
Jul 14, 2021	113.40	114.14	112.49	113.72	29,191	+1.06(+0.94%)
Jul 13, 2021	113.67	114.08	112.63	112.66	29,718	-1.71(-1.50%)
Jul 12, 2021	111.93	114.38	111.63	114.37	41,363	+1.81(+1.61%)
Jul 09, 2021	112.63	112.63	111.95	112.56	30,721	+0.42(+0.37%)
Jul 08, 2021	112.67	113.10	111.79	112.15	46,174	-1.00(-0.89%)
Jul 07, 2021	112.96	113.74	112.49	113.15	36,842	-0.37(-0.33%)
Jul 06, 2021	115.19	115.39	111.79	113.52	42,490	-1.53(-1.33%)
Jul 02, 2021	115.32	115.85	114.71	115.05	30,077	-0.46(-0.40%)
Jul 01, 2021	113.43	115.89	112.04	115.52	66,021	+1.67(+1.46%)
Jun 30, 2021	115.11	115.86	113.53	113.85	49,255	-1.83(-1.58%)
Jun 29, 2021	116.17	117.46	114.31	115.68	89,813	-0.14(-0.12%)
Jun 28, 2021	116.82	118.21	115.23	115.82	69,020	-0.64(-0.55%)
Jun 25, 2021	112.84	117.01	112.40	116.46	715,701	+3.30(+2.92%)
Jun 24, 2021	112.18	113.46	111.16	113.16	44,984	+1.45(+1.30%)
Jun 23, 2021	112.04	112.52	111.24	111.71	132,844	-0.89(-0.79%)
Jun 22, 2021	113.48	113.48	111.83	112.60	73,107	-0.58(-0.51%)
Jun 21, 2021	110.65	113.94	110.54	113.18	57,450	+2.17(+1.95%)
Jun 18, 2021	114.07	114.07	110.53	111.01	95,342	-3.92(-3.41%)
Jun 17, 2021	114.56	115.68	114.06	114.93	31,716	+0.27(+0.24%)
Jun 16, 2021	114.37	114.91	113.00	114.66	45,342	+0.85(+0.75%)
Jun 15, 2021	113.32	114.34	112.19	113.80	29,500	+0.02(+0.02%)
Jun 14, 2021	113.23	115.43	112.88	113.78	50,375	+0.18(+0.16%)
Jun 11, 2021	112.11	113.94	111.81	113.61	48,907	+1.60(+1.43%)
Jun 10, 2021	111.68	112.25	111.56	112.00	36,254	+0.32(+0.29%)
Jun 09, 2021	111.52	111.78	110.89	111.68	38,488	+0.38(+0.34%)
Jun 08, 2021	111.56	111.56	110.31	111.31	31,293	-0.49(-0.44%)
Jun 07, 2021	109.70	111.87	109.70	111.80	57,358	+2.13(+1.94%)
Jun 04, 2021	110.17	110.74	109.50	109.67	31,451	-0.57(-0.52%)
Jun 03, 2021	109.68	110.46	108.60	110.24	34,269	+0.75(+0.69%)
Jun 02, 2021	109.09	110.78	109.09	109.49	41,117	-0.08(-0.08%)