Chesapeake Utilities Corp (NY: CPK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	70.10	70.14	69.21	69.30	87,813	-0.89(-1.26%)
Sep 28, 2017	71.25	71.25	70.05	70.19	60,575	-1.20(-1.67%)
Sep 27, 2017	71.03	71.78	70.41	71.38	69,560	+0.04(+0.06%)
Sep 26, 2017	70.58	71.87	70.58	71.34	59,246	+0.66(+0.94%)
Sep 25, 2017	70.05	71.07	69.80	70.67	48,355	+0.66(+0.95%)
Sep 22, 2017	69.83	70.14	69.43	70.01	141,900	+0.22(+0.32%)
Sep 21, 2017	69.34	69.88	69.08	69.79	49,868	+0.53(+0.77%)
Sep 20, 2017	68.64	69.65	68.50	69.26	96,781	+0.71(+1.03%)
Sep 19, 2017	70.23	70.23	68.15	68.55	56,098	-1.46(-2.09%)
Sep 18, 2017	71.91	72.58	69.79	70.01	86,777	-1.95(-2.71%)
Sep 15, 2017	69.92	72.00	69.83	71.96	164,822	+2.04(+2.91%)
Sep 14, 2017	69.12	70.01	68.99	69.92	44,266	+0.69(+0.99%)
Sep 13, 2017	69.10	69.50	68.88	69.23	63,039	+0.04(+0.06%)
Sep 12, 2017	70.34	70.34	68.93	69.19	28,755	-1.10(-1.57%)
Sep 11, 2017	69.76	70.47	69.76	70.29	48,965	+0.88(+1.27%)
Sep 08, 2017	68.88	69.76	68.53	69.41	52,833	+0.53(+0.77%)
Sep 07, 2017	69.01	69.59	68.71	68.88	71,915	-0.13(-0.19%)
Sep 06, 2017	70.25	70.25	68.97	69.01	40,995	-1.01(-1.45%)
Sep 05, 2017	70.25	71.00	69.76	70.03	48,792	-0.18(-0.25%)
Sep 01, 2017	70.20	70.20	69.81	70.20	32,793	+0.13(+0.19%)
Aug 31, 2017	69.81	70.56	69.72	70.07	51,683	+0.35(+0.51%)
Aug 30, 2017	70.20	70.38	69.59	69.72	35,275	-0.57(-0.82%)
Aug 29, 2017	70.51	71.26	70.12	70.29	46,787	-0.26(-0.38%)
Aug 28, 2017	70.69	71.00	70.29	70.56	35,059	-0.04(-0.06%)
Aug 25, 2017	70.82	71.53	70.25	70.60	80,756	+0.00(+0.00%)
Aug 24, 2017	70.47	70.95	69.98	70.60	34,584	+0.00(+0.00%)
Aug 23, 2017	69.98	70.87	69.98	70.60	40,346	+0.62(+0.88%)
Aug 22, 2017	70.20	70.34	69.23	69.98	67,342	+0.09(+0.13%)
Aug 21, 2017	69.81	70.79	69.68	69.90	47,457	+0.26(+0.38%)
Aug 18, 2017	69.23	69.94	69.23	69.63	49,501	-0.04(-0.06%)
Aug 17, 2017	69.90	70.85	69.59	69.68	74,364	-0.62(-0.88%)
Aug 16, 2017	70.16	70.82	69.62	70.29	26,887	+0.13(+0.19%)
Aug 15, 2017	70.07	70.47	69.72	70.16	22,265	-0.09(-0.13%)
Aug 14, 2017	69.63	70.25	69.41	70.25	35,860	+0.97(+1.40%)
Aug 11, 2017	68.71	70.56	68.71	69.28	47,005	-0.84(-1.19%)
Aug 10, 2017	69.81	70.25	69.10	70.12	47,339	+0.18(+0.25%)
Aug 09, 2017	69.81	69.98	69.28	69.94	38,858	+0.04(+0.06%)
Aug 08, 2017	69.32	70.20	69.32	69.90	36,000	+0.40(+0.57%)
Aug 07, 2017	69.32	69.63	69.28	69.50	59,932	+0.09(+0.13%)
Aug 04, 2017	69.45	69.76	69.15	69.41	49,287	-0.18(-0.25%)
Aug 03, 2017	68.62	70.28	68.62	69.59	44,412	-0.09(-0.13%)
Aug 02, 2017	69.32	69.76	68.53	69.68	38,948	+0.35(+0.51%)
Aug 01, 2017	68.44	69.37	68.04	69.32	45,963	+1.19(+1.75%)
Jul 31, 2017	68.31	68.44	68.00	68.13	31,444	-0.18(-0.26%)
Jul 28, 2017	68.26	68.40	67.96	68.31	24,827	+0.04(+0.06%)
Jul 27, 2017	68.35	68.44	67.73	68.26	35,251	-0.09(-0.13%)
Jul 26, 2017	67.69	68.40	66.59	68.35	35,685	+0.49(+0.71%)
Jul 25, 2017	67.21	67.96	67.21	67.87	51,562	+0.84(+1.25%)
Jul 24, 2017	68.35	68.35	66.90	67.03	32,692	-1.19(-1.75%)
Jul 21, 2017	67.87	68.35	67.38	68.22	90,484	+1.01(+1.51%)
Jul 20, 2017	66.94	67.51	66.63	67.21	38,729	+0.35(+0.53%)
Jul 19, 2017	66.76	67.21	66.68	66.85	63,101	-0.09(-0.13%)
Jul 18, 2017	66.76	66.94	66.15	66.94	72,855	+0.26(+0.40%)
Jul 17, 2017	66.76	66.85	66.32	66.68	48,964	+0.00(+0.00%)
Jul 14, 2017	66.90	67.21	66.50	66.68	67,891	-0.09(-0.13%)
Jul 13, 2017	67.65	67.65	66.32	66.76	71,363	-1.06(-1.56%)
Jul 12, 2017	67.56	68.04	67.29	67.82	44,934	+0.75(+1.12%)
Jul 11, 2017	67.47	67.60	66.32	67.07	65,657	-0.09(-0.13%)
Jul 10, 2017	67.73	67.73	66.85	67.16	78,322	-0.44(-0.65%)
Jul 07, 2017	66.54	67.67	66.28	67.60	47,397	+1.28(+1.93%)
Jul 06, 2017	66.59	66.59	65.97	66.32	61,841	-0.49(-0.73%)
Jul 05, 2017	66.63	66.81	66.06	66.81	72,489	+0.26(+0.40%)