Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	28.00	28.45	27.69	27.70	177,370	-0.49(-1.74%)
Jun 27, 2013	28.03	28.36	27.85	28.19	78,688	+0.24(+0.87%)
Jun 26, 2013	28.33	28.33	27.83	27.95	63,432	-0.26(-0.92%)
Jun 25, 2013	27.93	28.31	27.76	28.20	72,308	+0.42(+1.51%)
Jun 24, 2013	27.30	28.09	27.30	27.78	57,567	+0.14(+0.51%)
Jun 21, 2013	27.81	28.14	27.48	27.64	82,042	-0.05(-0.19%)
Jun 20, 2013	27.66	27.86	27.08	27.70	90,813	-0.23(-0.81%)
Jun 19, 2013	28.27	28.40	27.76	27.92	58,003	-0.32(-1.12%)
Jun 18, 2013	27.97	28.64	27.92	28.24	74,143	+0.30(+1.08%)
Jun 17, 2013	28.24	28.29	27.82	27.94	21,114	+0.01(+0.02%)
Jun 14, 2013	27.95	28.18	27.85	27.93	30,981	-0.15(-0.54%)
Jun 13, 2013	27.66	28.16	27.66	28.09	36,530	+0.51(+1.84%)
Jun 12, 2013	27.93	27.93	27.57	27.58	24,016	-0.14(-0.52%)
Jun 11, 2013	27.88	27.99	27.72	27.72	25,239	-0.41(-1.44%)
Jun 10, 2013	28.10	28.14	27.65	28.13	14,410	+0.29(+1.04%)
Jun 07, 2013	28.09	28.09	27.61	27.84	55,291	-0.04(-0.15%)
Jun 06, 2013	27.84	28.00	27.51	27.88	56,424	+0.09(+0.33%)
Jun 05, 2013	28.19	28.19	27.71	27.79	37,488	-0.35(-1.23%)
Jun 04, 2013	28.45	28.72	27.97	28.14	30,066	-0.35(-1.22%)
Jun 03, 2013	28.46	28.67	28.02	28.48	77,831	+0.21(+0.76%)
May 31, 2013	28.20	28.86	28.17	28.27	28,536	-0.12(-0.41%)
May 30, 2013	28.27	28.56	28.18	28.39	19,928	+0.28(+0.99%)
May 29, 2013	28.34	28.61	27.79	28.11	23,820	-0.32(-1.13%)
May 28, 2013	28.43	29.13	28.32	28.43	38,322	+0.25(+0.89%)
May 24, 2013	27.63	28.19	27.63	28.18	31,517	+0.56(+2.03%)
May 23, 2013	27.76	28.18	27.52	27.62	62,990	-0.41(-1.47%)
May 22, 2013	28.84	29.04	27.80	28.03	46,074	-0.87(-3.01%)
May 21, 2013	28.78	28.94	28.61	28.90	14,432	+0.03(+0.09%)
May 20, 2013	28.75	29.00	28.42	28.87	40,792	-0.01(-0.04%)
May 17, 2013	28.85	29.24	28.73	28.89	53,875	+0.06(+0.22%)
May 16, 2013	28.99	29.05	28.60	28.82	51,146	-0.52(-1.77%)
May 15, 2013	29.40	29.74	29.09	29.34	76,601	+0.60(+2.08%)
May 13, 2013	29.15	29.19	28.60	28.74	24,220	-0.42(-1.43%)
May 10, 2013	29.03	29.21	28.80	29.16	51,429	+0.19(+0.65%)
May 09, 2013	29.55	29.82	28.64	28.97	58,160	-0.66(-2.23%)
May 08, 2013	29.13	29.77	29.10	29.63	86,630	+0.40(+1.37%)
May 07, 2013	29.07	29.34	28.87	29.23	64,234	+0.26(+0.90%)
May 06, 2013	29.08	29.13	28.56	28.97	63,846	+0.01(+0.02%)
May 03, 2013	28.11	29.15	27.98	28.97	132,883	+0.98(+3.51%)
May 02, 2013	28.03	28.29	27.76	27.98	68,399	+0.04(+0.13%)
May 01, 2013	28.48	28.48	27.95	27.95	95,018	-0.54(-1.91%)
Apr 30, 2013	28.13	28.49	27.93	28.49	52,122	+0.42(+1.50%)
Apr 29, 2013	28.13	28.15	27.81	28.07	37,685	+0.14(+0.50%)
Apr 26, 2013	28.05	28.16	27.81	27.93	54,111	-0.12(-0.44%)
Apr 25, 2013	27.77	28.08	27.77	28.05	46,100	+0.41(+1.49%)
Apr 24, 2013	27.92	28.12	27.44	27.64	58,559	-0.26(-0.92%)
Apr 23, 2013	27.49	27.91	27.30	27.90	75,333	+0.61(+2.23%)
Apr 22, 2013	27.37	27.42	26.77	27.29	43,339	+0.15(+0.57%)
Apr 19, 2013	26.70	27.22	26.51	27.13	40,198	+0.47(+1.76%)
Apr 18, 2013	26.19	26.67	26.15	26.66	45,797	+0.58(+2.23%)
Apr 17, 2013	26.40	26.66	25.77	26.08	39,650	-0.43(-1.61%)
Apr 16, 2013	26.12	26.64	26.04	26.51	57,456	+0.63(+2.43%)
Apr 15, 2013	27.01	27.01	25.79	25.88	59,104	-1.20(-4.44%)
Apr 12, 2013	26.92	27.15	26.73	27.08	52,129	+0.28(+1.04%)
Apr 11, 2013	26.83	27.00	26.66	26.80	28,024	-0.14(-0.52%)
Apr 10, 2013	26.47	27.03	26.29	26.94	36,732	+0.58(+2.19%)
Apr 09, 2013	26.68	26.77	26.33	26.36	39,120	-0.36(-1.34%)
Apr 08, 2013	26.85	26.85	26.46	26.72	35,540	+0.04(+0.14%)
Apr 05, 2013	26.20	26.86	26.20	26.69	69,008	+0.07(+0.28%)
Apr 04, 2013	26.49	26.65	26.31	26.61	70,268	+0.21(+0.81%)
Apr 03, 2013	26.34	26.61	25.88	26.40	85,984	+0.12(+0.45%)
Apr 02, 2013	26.16	26.58	26.06	26.28	31,205	+0.34(+1.32%)

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.