Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016	55.23	57.31	55.23	57.30	191,258	+2.01(+3.63%)
Jun 29, 2016	54.81	56.00	54.31	55.29	107,657	+0.94(+1.74%)
Jun 28, 2016	55.62	55.92	54.27	54.35	107,577	-1.48(-2.65%)
Jun 27, 2016	54.32	56.15	53.94	55.83	173,045	+1.40(+2.58%)
Jun 24, 2016	50.58	55.24	50.58	54.43	730,157	+4.13(+8.21%)
Jun 23, 2016	50.07	50.30	49.73	50.30	81,326	+0.30(+0.61%)
Jun 22, 2016	51.53	51.53	49.80	50.00	79,885	-1.31(-2.55%)
Jun 21, 2016	50.72	51.60	50.72	51.30	44,813	+0.40(+0.78%)
Jun 20, 2016	51.52	51.68	50.62	50.90	66,349	-0.54(-1.04%)
Jun 17, 2016	52.20	52.26	51.28	51.44	138,947	-0.64(-1.23%)
Jun 16, 2016	50.62	52.13	50.62	52.08	66,623	+0.44(+0.86%)
Jun 15, 2016	52.63	52.63	51.40	51.64	58,097	-0.85(-1.62%)
Jun 14, 2016	51.55	52.53	51.11	52.49	57,775	+0.92(+1.78%)
Jun 13, 2016	51.96	52.10	51.41	51.57	34,620	-0.50(-0.96%)
Jun 10, 2016	52.11	52.54	51.89	52.07	41,245	-0.25(-0.48%)
Jun 09, 2016	51.37	52.47	51.09	52.32	100,392	+0.79(+1.54%)
Jun 08, 2016	50.89	51.59	50.58	51.53	59,886	+0.71(+1.39%)
Jun 07, 2016	50.64	51.33	50.50	50.82	35,557	+0.22(+0.44%)
Jun 06, 2016	50.97	51.00	50.45	50.60	44,275	-0.30(-0.59%)
Jun 03, 2016	50.75	51.04	50.45	50.90	47,976	+0.55(+1.10%)
Jun 02, 2016	50.50	50.50	49.87	50.35	61,261	-0.09(-0.17%)
Jun 01, 2016	49.50	50.45	49.50	50.43	106,998	+0.73(+1.47%)
May 31, 2016	50.06	50.52	48.73	49.70	136,426	-0.39(-0.77%)
May 27, 2016	50.04	50.09	50.09	50.09	36,680	+0.24(+0.48%)
May 26, 2016	49.64	49.94	48.79	49.85	51,925	+0.14(+0.28%)
May 25, 2016	50.49	50.63	49.56	49.71	77,694	-0.82(-1.62%)
May 24, 2016	48.78	50.58	48.78	50.53	72,184	+1.57(+3.20%)
May 23, 2016	49.79	49.79	48.94	48.96	32,203	-0.69(-1.39%)
May 20, 2016	49.42	49.67	48.74	49.65	53,238	+0.37(+0.75%)
May 19, 2016	49.49	49.96	48.93	49.28	86,321	-0.54(-1.09%)
May 18, 2016	50.18	51.01	49.60	49.82	60,347	-0.36(-0.72%)
May 17, 2016	52.31	52.55	49.89	50.18	176,607	-2.33(-4.43%)
May 16, 2016	52.55	53.18	52.28	52.51	56,011	+0.16(+0.30%)
May 13, 2016	52.84	53.09	51.97	52.35	47,316	-0.34(-0.65%)
May 12, 2016	52.41	52.79	52.03	52.70	51,690	+0.37(+0.71%)
May 11, 2016	52.83	53.07	51.97	52.33	45,672	-0.52(-0.98%)
May 10, 2016	54.27	54.27	52.68	52.84	126,925	-1.18(-2.18%)
May 09, 2016	53.46	54.52	53.29	54.02	64,179	+0.41(+0.77%)
May 06, 2016	53.28	53.96	52.57	53.61	77,424	+0.29(+0.55%)
May 05, 2016	54.11	55.09	53.29	53.32	122,833	-0.87(-1.61%)
May 04, 2016	50.73	54.64	50.15	54.19	112,333	+2.32(+4.47%)
May 03, 2016	51.91	52.34	50.97	51.87	69,247	-0.03(-0.07%)
May 02, 2016	51.28	52.20	51.22	51.91	213,287	+0.63(+1.23%)
Apr 29, 2016	51.53	52.24	50.80	51.28	129,619	-0.40(-0.77%)
Apr 28, 2016	51.82	52.57	51.27	51.67	69,517	-0.20(-0.38%)
Apr 27, 2016	52.18	52.34	51.30	51.87	58,140	-0.04(-0.08%)
Apr 26, 2016	51.73	52.16	51.16	51.91	68,741	+0.30(+0.58%)
Apr 25, 2016	51.41	52.30	51.09	51.61	43,397	+0.23(+0.45%)
Apr 22, 2016	51.27	51.70	50.91	51.38	95,757	+0.03(+0.07%)
Apr 21, 2016	51.77	52.03	51.17	51.35	119,372	-0.34(-0.67%)
Apr 20, 2016	52.65	53.01	51.60	51.69	58,363	-1.34(-2.52%)
Apr 19, 2016	52.93	53.17	52.26	53.03	47,083	+0.39(+0.74%)
Apr 18, 2016	51.91	52.67	51.69	52.64	85,315	+0.53(+1.01%)
Apr 15, 2016	51.65	52.37	51.65	52.11	83,816	+0.34(+0.67%)
Apr 14, 2016	52.36	52.68	51.36	51.77	134,869	-0.65(-1.23%)
Apr 13, 2016	51.76	52.41	51.31	52.41	66,145	+0.69(+1.33%)
Apr 12, 2016	52.02	52.83	51.67	51.72	118,142	-0.14(-0.27%)
Apr 11, 2016	52.22	52.76	51.70	51.86	65,974	-0.30(-0.58%)
Apr 08, 2016	52.03	52.47	51.58	52.16	70,894	+0.19(+0.36%)
Apr 07, 2016	51.37	51.99	51.37	51.97	88,003	+0.39(+0.75%)
Apr 06, 2016	51.69	51.84	51.23	51.59	76,038	-0.10(-0.20%)
Apr 05, 2016	52.65	53.28	51.56	51.69	102,962	-0.90(-1.70%)
Apr 04, 2016	53.75	53.75	52.51	52.59	98,607	-1.01(-1.88%)

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.