Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	53.02	53.56	52.65	53.14	114,932	+0.29(+0.54%)
Sep 29, 2016	54.08	54.08	52.18	52.85	101,162	-1.56(-2.86%)
Sep 28, 2016	54.75	55.15	54.08	54.41	86,318	-0.30(-0.54%)
Sep 27, 2016	55.17	55.53	54.25	54.70	141,190	-0.32(-0.59%)
Sep 26, 2016	54.41	55.51	54.02	55.02	161,415	+0.51(+0.94%)
Sep 23, 2016	54.53	54.71	53.80	54.51	144,553	-0.30(-0.54%)
Sep 22, 2016	53.83	54.84	53.74	54.81	855,488	-0.67(-1.21%)
Sep 21, 2016	54.44	55.51	53.79	55.48	58,361	+1.37(+2.52%)
Sep 20, 2016	54.36	54.48	54.01	54.11	30,807	-0.19(-0.35%)
Sep 19, 2016	53.51	54.30	52.73	54.30	45,117	+0.87(+1.63%)
Sep 16, 2016	52.51	53.47	51.73	53.43	85,608	+1.11(+2.13%)
Sep 15, 2016	51.93	52.39	51.45	52.32	45,235	+0.36(+0.69%)
Sep 14, 2016	52.66	53.09	51.52	51.96	67,477	-0.46(-0.88%)
Sep 13, 2016	52.87	53.17	52.06	52.42	68,990	-0.40(-0.75%)
Sep 12, 2016	53.09	53.92	52.06	52.82	126,759	-0.16(-0.29%)
Sep 09, 2016	55.17	55.39	52.97	52.97	107,525	-2.56(-4.61%)
Sep 08, 2016	56.70	57.55	55.42	55.54	57,733	-0.97(-1.72%)
Sep 07, 2016	55.14	56.61	54.43	56.51	102,417	+1.61(+2.93%)
Sep 06, 2016	55.42	55.60	54.84	54.90	79,107	-0.32(-0.58%)
Sep 02, 2016	54.51	55.22	55.22	55.22	62,596	+0.71(+1.30%)
Sep 01, 2016	55.11	55.53	54.43	54.51	52,856	-0.61(-1.10%)
Aug 31, 2016	55.29	55.33	54.77	55.11	58,525	-0.30(-0.55%)
Aug 30, 2016	55.90	56.53	55.23	55.42	55,299	-0.56(-1.01%)
Aug 29, 2016	56.03	57.18	55.68	55.98	68,301	+0.05(+0.09%)
Aug 26, 2016	57.35	57.64	55.87	55.93	34,617	-1.40(-2.45%)
Aug 25, 2016	56.32	57.42	56.30	57.33	51,965	+0.55(+0.98%)
Aug 24, 2016	56.77	56.99	55.42	56.77	46,133	+0.02(+0.03%)
Aug 23, 2016	57.26	57.49	56.71	56.76	46,982	-0.24(-0.43%)
Aug 22, 2016	56.00	57.03	55.85	57.00	48,556	+1.15(+2.06%)
Aug 19, 2016	57.10	57.10	55.34	55.85	111,576	-1.35(-2.36%)
Aug 18, 2016	55.68	58.78	55.52	57.20	145,539	+1.50(+2.69%)
Aug 17, 2016	54.62	55.80	54.16	55.70	45,965	+0.87(+1.58%)
Aug 16, 2016	56.10	56.10	54.83	54.84	42,118	-1.25(-2.22%)
Aug 15, 2016	57.79	58.32	56.06	56.08	48,209	-1.84(-3.17%)
Aug 12, 2016	57.46	58.21	57.21	57.92	50,393	+0.71(+1.24%)
Aug 11, 2016	56.50	57.44	56.28	57.21	57,843	+0.66(+1.16%)
Aug 10, 2016	57.53	57.75	56.33	56.55	35,033	-0.77(-1.34%)
Aug 09, 2016	57.23	57.70	56.58	57.32	72,520	+0.11(+0.20%)
Aug 08, 2016	56.49	57.39	56.28	57.21	117,397	+1.26(+2.24%)
Aug 05, 2016	54.55	56.58	54.55	55.95	86,815	+1.19(+2.17%)
Aug 04, 2016	53.24	55.89	53.12	54.77	62,533	-0.44(-0.80%)
Aug 03, 2016	54.98	55.58	54.55	55.21	62,091	+0.40(+0.73%)
Aug 02, 2016	55.17	55.44	54.71	54.81	40,683	-0.58(-1.05%)
Aug 01, 2016	55.28	55.87	54.70	55.39	82,457	-0.09(-0.16%)
Jul 29, 2016	55.34	56.09	55.21	55.48	46,294	+0.31(+0.57%)
Jul 28, 2016	55.41	55.82	54.94	55.16	57,095	-0.18(-0.33%)
Jul 27, 2016	55.68	56.18	54.65	55.35	49,358	-0.53(-0.95%)
Jul 26, 2016	56.65	56.89	55.67	55.87	54,689	-0.91(-1.60%)
Jul 25, 2016	56.97	56.97	56.37	56.78	39,777	-0.19(-0.33%)
Jul 22, 2016	56.70	57.52	55.75	56.97	53,259	+0.79(+1.40%)
Jul 21, 2016	56.37	56.49	55.68	56.19	59,653	-0.28(-0.49%)
Jul 20, 2016	56.62	56.93	56.26	56.46	46,414	-0.32(-0.56%)
Jul 19, 2016	57.04	57.04	56.40	56.78	51,050	-0.13(-0.23%)
Jul 18, 2016	57.73	57.73	56.88	56.91	32,910	-0.81(-1.41%)
Jul 15, 2016	57.19	57.81	57.07	57.73	88,483	+0.71(+1.25%)
Jul 14, 2016	57.10	57.55	56.82	57.02	54,090	-0.06(-0.11%)
Jul 13, 2016	56.83	57.61	56.71	57.08	49,485	+0.44(+0.78%)
Jul 12, 2016	56.65	57.21	55.81	56.64	85,414	-0.22(-0.38%)
Jul 11, 2016	56.19	57.03	55.57	56.85	56,070	+0.36(+0.64%)
Jul 08, 2016	55.68	56.64	56.01	56.49	75,477	+0.48(+0.85%)
Jul 07, 2016	57.21	57.21	55.85	56.01	58,291	-1.24(-2.16%)
Jul 06, 2016	57.09	58.45	56.81	57.25	112,128	-0.20(-0.35%)
Jul 05, 2016	57.15	57.89	57.15	57.45	66,744	+0.25(+0.44%)