Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	76.72	78.70	76.72	78.09	90,044	+1.21(+1.57%)
Jun 29, 2020	75.17	77.77	75.17	76.88	124,388	+2.05(+2.73%)
Jun 26, 2020	79.81	80.60	74.58	74.84	283,761	-5.50(-6.85%)
Jun 25, 2020	79.91	80.39	78.45	80.34	138,288	-0.16(-0.20%)
Jun 24, 2020	80.83	81.07	78.01	80.50	848,367	-1.60(-1.95%)
Jun 23, 2020	82.63	85.97	79.20	82.10	291,293	+0.42(+0.51%)
Jun 22, 2020	77.71	82.33	77.71	81.68	155,546	+3.25(+4.15%)
Jun 19, 2020	79.32	80.34	78.33	78.43	129,403	-0.40(-0.51%)
Jun 18, 2020	77.05	79.32	77.05	78.83	80,151	+0.71(+0.90%)
Jun 17, 2020	78.99	79.16	77.00	78.12	65,186	-0.53(-0.67%)
Jun 16, 2020	80.62	80.65	78.01	78.65	61,743	+0.81(+1.04%)
Jun 15, 2020	74.66	78.48	74.63	77.84	52,384	+1.20(+1.56%)
Jun 12, 2020	79.31	79.38	74.39	76.64	54,859	-0.14(-0.18%)
Jun 11, 2020	79.62	79.62	76.15	76.78	65,982	-4.93(-6.03%)
Jun 10, 2020	82.71	83.37	81.43	81.71	48,658	-1.18(-1.43%)
Jun 09, 2020	82.90	84.02	81.20	82.89	48,575	-0.92(-1.09%)
Jun 08, 2020	83.46	85.26	83.28	83.81	94,790	+0.55(+0.67%)
Jun 05, 2020	84.16	85.12	82.72	83.25	86,403	+1.04(+1.27%)
Jun 04, 2020	82.94	82.95	81.30	82.21	47,405	-1.53(-1.82%)
Jun 03, 2020	83.99	84.86	83.20	83.73	69,656	+0.69(+0.84%)
Jun 02, 2020	83.97	83.97	82.42	83.04	46,281	+0.18(+0.22%)
Jun 01, 2020	83.54	83.86	82.45	82.86	102,452	-0.68(-0.82%)
May 29, 2020	82.33	83.95	81.91	83.54	61,099	+0.33(+0.40%)
May 28, 2020	84.13	85.31	82.43	83.21	96,058	+0.80(+0.97%)
May 27, 2020	84.94	85.13	80.16	82.41	123,379	-0.98(-1.18%)
May 26, 2020	87.39	87.39	83.24	83.39	86,992	-1.69(-1.99%)
May 22, 2020	83.58	85.32	81.95	85.08	79,050	+2.45(+2.97%)
May 21, 2020	81.96	83.92	81.61	82.63	51,655	+0.67(+0.82%)
May 20, 2020	79.95	83.03	79.53	81.96	73,711	+3.60(+4.59%)
May 19, 2020	81.34	82.02	78.22	78.36	68,240	-3.92(-4.77%)
May 18, 2020	80.69	83.48	79.99	82.28	64,994	+5.01(+6.49%)
May 15, 2020	76.47	77.40	75.09	77.27	118,197	+0.96(+1.26%)
May 14, 2020	74.21	76.54	71.68	76.31	100,573	+0.62(+0.82%)
May 13, 2020	76.93	77.58	74.46	75.69	127,844	-2.03(-2.61%)
May 12, 2020	80.77	80.91	77.58	77.71	62,974	-2.93(-3.63%)
May 11, 2020	80.65	82.35	79.32	80.65	67,909	-1.38(-1.68%)
May 08, 2020	80.00	82.98	79.65	82.02	67,046	+3.91(+5.01%)
May 07, 2020	78.14	79.22	75.97	78.11	76,517	+1.09(+1.42%)
May 06, 2020	79.84	79.84	76.62	77.02	48,514	-3.29(-4.10%)
May 05, 2020	81.68	81.85	79.78	80.31	34,419	+0.66(+0.82%)
May 04, 2020	79.26	80.63	78.62	79.66	66,864	-0.50(-0.62%)
May 01, 2020	79.69	80.47	79.05	80.16	53,313	-1.11(-1.37%)
Apr 30, 2020	84.80	84.86	81.02	81.27	60,242	-4.90(-5.69%)
Apr 29, 2020	87.85	87.85	84.80	86.17	60,210	+0.66(+0.77%)
Apr 28, 2020	87.36	87.36	83.70	85.51	49,348	+0.80(+0.95%)
Apr 27, 2020	84.08	85.85	83.40	84.70	49,734	+1.75(+2.11%)
Apr 24, 2020	80.70	83.89	80.41	82.96	53,745	+2.01(+2.48%)
Apr 23, 2020	82.52	84.33	78.68	80.95	48,940	-1.13(-1.37%)
Apr 22, 2020	82.33	83.12	80.75	82.08	39,768	+1.32(+1.64%)
Apr 21, 2020	77.72	81.19	77.59	80.76	48,155	+0.93(+1.17%)
Apr 20, 2020	82.90	83.67	79.19	79.82	43,434	-4.50(-5.34%)
Apr 17, 2020	80.96	84.90	79.93	84.33	71,913	+4.91(+6.18%)
Apr 16, 2020	79.54	80.20	76.67	79.42	72,598	+0.75(+0.95%)
Apr 15, 2020	81.42	82.11	78.39	78.67	59,166	-5.93(-7.01%)
Apr 14, 2020	83.18	84.59	81.70	84.59	50,647	+3.97(+4.92%)
Apr 13, 2020	83.23	84.49	79.14	80.63	36,716	-4.15(-4.90%)
Apr 09, 2020	81.71	85.79	79.83	84.78	58,503	+5.59(+7.05%)
Apr 08, 2020	78.11	80.60	77.33	79.19	77,256	+2.66(+3.48%)
Apr 07, 2020	80.82	83.13	73.94	76.53	78,305	-2.60(-3.28%)
Apr 06, 2020	76.50	79.13	74.45	79.13	81,234	+6.31(+8.66%)
Apr 03, 2020	77.07	77.07	70.79	72.82	60,990	-4.54(-5.87%)
Apr 02, 2020	73.60	78.95	73.60	77.36	60,830	+3.33(+4.50%)

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.