Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
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%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.