Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	66.59	66.63	66.02	66.10	67,697	-0.13(-0.20%)
Jun 29, 2017	67.25	68.03	65.97	66.24	65,815	-0.40(-0.60%)
Jun 28, 2017	66.99	67.56	66.50	66.63	63,073	+0.04(+0.07%)
Jun 27, 2017	65.97	66.59	65.45	66.59	73,803	+0.57(+0.87%)
Jun 26, 2017	66.15	66.46	65.75	66.02	97,798	+0.04(+0.07%)
Jun 23, 2017	65.66	66.10	65.44	65.97	116,336	+0.40(+0.61%)
Jun 22, 2017	65.84	65.84	65.13	65.57	83,682	-0.18(-0.27%)
Jun 21, 2017	65.66	66.02	65.35	65.75	50,848	-0.04(-0.07%)
Jun 20, 2017	66.19	66.63	65.51	65.79	47,337	-0.44(-0.67%)
Jun 19, 2017	66.76	66.76	65.93	66.24	47,266	-0.44(-0.66%)
Jun 16, 2017	65.04	66.85	65.00	66.68	76,767	+0.79(+1.20%)
Jun 15, 2017	65.62	66.06	65.22	65.88	40,384	-0.13(-0.20%)
Jun 14, 2017	65.93	66.46	65.57	66.02	87,707	+0.49(+0.74%)
Jun 13, 2017	66.72	67.01	65.22	65.53	91,203	-0.86(-1.30%)
Jun 12, 2017	67.40	68.06	66.17	66.39	56,983	-0.83(-1.24%)
Jun 09, 2017	66.87	68.28	66.79	67.22	125,543	-0.09(-0.13%)
Jun 08, 2017	67.27	67.79	66.26	67.31	83,347	+0.22(+0.33%)
Jun 07, 2017	66.61	67.31	66.48	67.09	67,828	+0.61(+0.92%)
Jun 06, 2017	66.43	67.18	66.43	66.48	85,765	-0.13(-0.20%)
Jun 05, 2017	67.05	67.40	66.46	66.61	89,946	-0.57(-0.85%)
Jun 02, 2017	65.73	67.44	65.60	67.18	68,601	+1.76(+2.68%)
Jun 01, 2017	65.07	65.64	64.68	65.42	106,147	+0.22(+0.34%)
May 31, 2017	65.51	65.56	65.03	65.20	99,844	-0.13(-0.20%)
May 30, 2017	65.25	65.38	64.90	65.34	43,762	+0.18(+0.27%)
May 26, 2017	65.73	65.73	64.85	65.16	60,970	-0.48(-0.74%)
May 25, 2017	64.90	65.73	63.58	65.64	60,343	+0.92(+1.42%)
May 24, 2017	64.28	65.51	64.28	64.72	56,902	+0.31(+0.48%)
May 23, 2017	63.93	64.69	63.93	64.41	43,403	+0.66(+1.03%)
May 22, 2017	62.88	63.82	62.79	63.76	33,536	+0.75(+1.18%)
May 19, 2017	62.83	63.49	62.66	63.01	48,342	+0.00(+0.00%)
May 18, 2017	62.79	63.76	62.44	63.01	46,548	+0.22(+0.35%)
May 17, 2017	62.48	63.23	62.22	62.79	54,822	-0.04(-0.07%)
May 16, 2017	63.62	63.71	62.70	62.83	47,829	-0.79(-1.24%)
May 15, 2017	63.36	64.37	63.36	63.62	27,129	+0.22(+0.35%)
May 12, 2017	63.01	63.58	62.70	63.40	42,146	+0.31(+0.49%)
May 11, 2017	62.92	63.23	62.44	63.10	44,436	+0.00(+0.00%)
May 10, 2017	62.48	63.58	62.39	63.10	59,236	+0.53(+0.84%)
May 09, 2017	63.67	63.93	62.31	62.57	56,936	-1.19(-1.86%)
May 08, 2017	63.05	63.97	62.92	63.76	51,445	+0.75(+1.18%)
May 05, 2017	62.97	63.45	62.35	63.01	81,069	-0.04(-0.07%)
May 04, 2017	63.27	64.24	62.88	63.05	39,754	+0.00(+0.00%)
May 03, 2017	62.70	64.02	62.39	63.05	65,812	-1.19(-1.85%)
May 02, 2017	64.24	64.41	63.97	64.24	35,261	+0.13(+0.21%)
May 01, 2017	64.41	64.59	63.54	64.11	59,884	-0.26(-0.41%)
Apr 28, 2017	64.77	64.77	64.02	64.37	65,830	-0.31(-0.48%)
Apr 27, 2017	65.25	65.60	64.63	64.68	47,074	-0.66(-1.01%)
Apr 26, 2017	64.11	65.73	63.49	65.34	89,421	+0.61(+0.95%)
Apr 25, 2017	64.37	64.81	63.27	64.72	61,034	+0.61(+0.96%)
Apr 24, 2017	63.23	64.37	62.75	64.11	67,960	+1.10(+1.74%)
Apr 21, 2017	62.70	63.23	61.92	63.01	41,342	+0.22(+0.35%)
Apr 20, 2017	62.57	63.10	62.22	62.79	51,000	+0.09(+0.14%)
Apr 19, 2017	62.83	63.10	62.61	62.70	70,927	-0.13(-0.21%)
Apr 18, 2017	61.69	63.10	61.38	62.83	61,618	+0.88(+1.42%)
Apr 17, 2017	60.81	62.17	60.81	61.96	34,178	+1.19(+1.95%)
Apr 13, 2017	61.65	61.65	60.68	60.77	43,121	-0.92(-1.49%)
Apr 12, 2017	61.65	62.22	61.12	61.69	82,600	+0.04(+0.07%)
Apr 11, 2017	60.81	61.69	60.81	61.65	43,505	+0.70(+1.15%)
Apr 10, 2017	61.16	61.43	60.29	60.95	42,467	-0.22(-0.36%)
Apr 07, 2017	61.65	61.65	61.05	61.16	82,846	-0.35(-0.57%)
Apr 06, 2017	61.34	61.65	60.44	61.52	35,984	+0.22(+0.36%)
Apr 05, 2017	61.43	61.47	60.64	61.30	48,338	+0.04(+0.07%)
Apr 04, 2017	60.55	61.38	60.51	61.25	37,930	+0.79(+1.31%)

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.