Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.28	35.54	34.68	34.73	51,380	-0.66(-1.86%)
Sep 29, 2014	34.83	35.53	34.83	35.38	42,692	+0.08(+0.24%)
Sep 26, 2014	33.50	35.50	33.50	35.30	93,885	+1.99(+5.98%)
Sep 25, 2014	33.88	33.88	32.74	33.31	62,125	-0.58(-1.70%)
Sep 24, 2014	33.80	34.33	33.56	33.88	39,960	-0.12(-0.37%)
Sep 23, 2014	34.71	34.93	33.52	34.01	60,749	-0.94(-2.70%)
Sep 22, 2014	35.43	35.44	34.64	34.95	33,067	-0.63(-1.78%)
Sep 19, 2014	35.99	36.36	35.57	35.58	52,394	-0.36(-1.00%)
Sep 18, 2014	35.88	36.34	35.69	35.94	28,656	+0.08(+0.21%)
Sep 17, 2014	36.39	36.70	35.65	35.87	25,341	-0.42(-1.15%)
Sep 16, 2014	36.24	36.87	36.20	36.29	24,737	+0.08(+0.21%)
Sep 15, 2014	36.46	37.16	35.98	36.21	38,909	-0.27(-0.73%)
Sep 12, 2014	37.55	37.55	36.34	36.48	35,370	-1.20(-3.19%)
Sep 11, 2014	37.37	38.00	37.37	37.68	30,178	+0.22(+0.58%)
Sep 10, 2014	37.54	37.62	37.10	37.46	37,660	+0.08(+0.22%)
Sep 09, 2014	38.46	38.46	37.12	37.38	59,151	-0.96(-2.51%)
Sep 08, 2014	38.25	38.61	37.88	38.34	64,447	-0.02(-0.06%)
Sep 05, 2014	37.92	38.40	37.92	38.36	15,128	+0.34(+0.89%)
Sep 04, 2014	37.95	38.12	37.95	38.03	20,208	+0.02(+0.06%)
Sep 03, 2014	38.59	38.63	37.84	38.00	17,069	-0.27(-0.71%)
Sep 02, 2014	38.29	38.29	38.29	38.28	48,357	+0.18(+0.46%)
Aug 29, 2014	37.95	38.10	38.10	38.10	45,619	+0.23(+0.60%)
Aug 28, 2014	37.96	38.20	37.79	37.87	46,034	-0.34(-0.88%)
Aug 27, 2014	37.56	38.19	37.97	38.21	26,497	+0.24(+0.63%)
Aug 26, 2014	37.98	38.51	37.94	37.97	30,552	-0.13(-0.33%)
Aug 25, 2014	38.27	38.41	37.90	38.10	30,362	-0.02(-0.04%)
Aug 22, 2014	38.36	38.42	38.05	38.12	36,168	-0.34(-0.89%)
Aug 21, 2014	38.43	38.66	37.98	38.46	31,271	-0.01(-0.01%)
Aug 20, 2014	38.60	38.60	38.15	38.46	35,444	-0.09(-0.23%)
Aug 19, 2014	38.29	38.61	38.12	38.55	42,145	+0.17(+0.43%)
Aug 18, 2014	38.72	38.72	38.16	38.39	51,240	+0.09(+0.23%)
Aug 15, 2014	38.31	38.61	37.83	38.30	69,450	+0.47(+1.24%)
Aug 14, 2014	37.19	38.18	36.99	37.83	46,307	+0.84(+2.27%)
Aug 13, 2014	36.72	37.18	36.72	36.99	18,155	+0.44(+1.21%)
Aug 12, 2014	36.84	37.04	36.32	36.55	33,431	-0.50(-1.36%)
Aug 11, 2014	36.58	37.48	36.58	37.05	29,794	+0.56(+1.54%)
Aug 08, 2014	35.79	36.90	35.77	36.49	50,104	+0.60(+1.66%)
Aug 07, 2014	35.82	36.44	35.77	35.89	43,576	-0.03(-0.09%)
Aug 06, 2014	35.49	35.93	35.41	35.92	34,835	+0.17(+0.48%)
Aug 05, 2014	35.79	36.27	35.54	35.75	35,306	-0.13(-0.37%)
Aug 04, 2014	36.29	36.29	35.35	35.88	32,377	-0.13(-0.35%)
Aug 01, 2014	35.91	36.51	35.05	36.01	39,667	+0.06(+0.15%)
Jul 31, 2014	36.45	36.87	35.95	35.96	57,108	-0.82(-2.24%)
Jul 30, 2014	37.40	37.40	36.61	36.78	24,681	-0.45(-1.22%)
Jul 29, 2014	37.61	38.35	37.02	37.23	26,479	-0.22(-0.59%)
Jul 28, 2014	37.23	37.62	37.01	37.45	47,947	+0.28(+0.76%)
Jul 25, 2014	37.56	37.87	37.02	37.17	39,600	-0.60(-1.59%)
Jul 24, 2014	37.98	38.14	37.58	37.77	25,523	-0.18(-0.48%)
Jul 23, 2014	37.96	38.14	37.66	37.95	35,873	-0.14(-0.36%)
Jul 22, 2014	38.37	38.40	38.06	38.09	20,422	-0.14(-0.36%)
Jul 21, 2014	38.36	38.36	37.53	38.23	45,623	-0.24(-0.62%)
Jul 18, 2014	37.99	38.66	37.92	38.47	70,176	+0.30(+0.80%)
Jul 17, 2014	38.50	38.76	38.04	38.16	39,997	-0.33(-0.86%)
Jul 16, 2014	38.94	38.94	38.29	38.50	25,643	-0.12(-0.30%)
Jul 15, 2014	38.49	38.97	37.76	38.61	45,183	-0.22(-0.55%)
Jul 14, 2014	39.21	39.65	38.47	38.83	53,565	-0.18(-0.47%)
Jul 11, 2014	39.15	39.78	38.86	39.01	29,727	-0.17(-0.44%)
Jul 10, 2014	38.84	39.39	38.84	39.18	29,759	-0.20(-0.50%)
Jul 09, 2014	39.67	39.67	39.09	39.38	26,727	-0.16(-0.41%)
Jul 08, 2014	39.16	39.88	38.99	39.54	76,136	+0.26(+0.66%)
Jul 07, 2014	39.53	39.86	39.14	39.28	33,874	-0.18(-0.46%)
Jul 03, 2014	39.39	39.46	39.46	39.46	38,378	+0.29(+0.75%)
Jul 02, 2014	39.91	40.18	39.11	39.17	25,478	-0.87(-2.18%)