Chesapeake Utilities Corp (NY: CPK )

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	36.27	36.31	35.65	36.14	33,027	-0.03(-0.09%)
May 29, 2014	36.47	36.47	36.12	36.17	9,535	-0.07(-0.18%)
May 28, 2014	35.68	36.42	35.68	36.23	22,058	-0.16(-0.44%)
May 27, 2014	36.06	36.73	35.94	36.40	31,756	+0.46(+1.29%)
May 23, 2014	35.69	35.93	35.93	35.93	62,449	+0.16(+0.45%)
May 22, 2014	35.79	36.00	35.68	35.77	11,244	+0.13(+0.36%)
May 21, 2014	35.68	35.84	35.36	35.64	41,623	-0.04(-0.11%)
May 20, 2014	35.45	35.80	35.28	35.68	104,705	-0.12(-0.34%)
May 19, 2014	35.68	36.40	35.62	35.80	44,223	+0.14(+0.39%)
May 16, 2014	35.12	35.69	34.94	35.67	43,629	+0.46(+1.30%)
May 15, 2014	35.38	35.98	35.08	35.21	35,760	-0.13(-0.38%)
May 14, 2014	35.40	35.98	35.24	35.34	56,877	-0.25(-0.70%)
May 13, 2014	35.70	35.86	35.48	35.59	108,528	-0.06(-0.15%)
May 12, 2014	35.52	35.95	35.47	35.64	57,869	+0.38(+1.06%)
May 09, 2014	34.88	35.34	34.88	35.27	49,161	+0.19(+0.54%)
May 08, 2014	34.75	35.38	34.75	35.08	58,114	+0.20(+0.57%)
May 07, 2014	34.46	35.01	34.44	34.88	47,342	+0.63(+1.84%)
May 06, 2014	34.42	34.76	33.45	34.25	65,334	-0.38(-1.08%)
May 05, 2014	33.51	34.78	33.16	34.63	61,100	+0.84(+2.49%)
May 02, 2014	34.43	34.43	33.54	33.79	32,993	-0.63(-1.83%)
May 01, 2014	34.78	34.83	34.16	34.42	56,639	-0.53(-1.52%)
Apr 30, 2014	35.16	35.17	34.53	34.95	49,845	-0.22(-0.61%)
Apr 29, 2014	35.96	36.04	34.98	35.16	38,993	-0.53(-1.49%)
Apr 28, 2014	35.63	36.42	35.14	35.69	34,700	+0.34(+0.95%)
Apr 25, 2014	35.75	36.38	35.30	35.36	68,609	-0.47(-1.31%)
Apr 24, 2014	35.36	35.84	35.20	35.83	213,199	+0.65(+1.85%)
Apr 23, 2014	34.56	35.63	34.56	35.17	93,647	+0.65(+1.87%)
Apr 22, 2014	33.80	34.53	33.75	34.53	54,754	+0.80(+2.36%)
Apr 21, 2014	33.68	33.83	33.62	33.73	23,280	+0.04(+0.13%)
Apr 17, 2014	34.01	33.69	33.69	33.69	37,469	-0.36(-1.05%)
Apr 16, 2014	34.00	34.52	33.65	34.05	44,313	+0.27(+0.79%)
Apr 15, 2014	33.50	33.90	33.12	33.78	36,921	+0.44(+1.33%)
Apr 14, 2014	33.45	33.72	33.01	33.34	40,340	+0.22(+0.65%)
Apr 11, 2014	33.35	33.83	32.95	33.12	40,856	-0.52(-1.54%)
Apr 10, 2014	34.06	34.18	33.33	33.64	51,733	-0.55(-1.60%)
Apr 09, 2014	34.14	34.38	33.80	34.19	31,644	+0.06(+0.18%)
Apr 08, 2014	33.94	34.25	33.19	34.13	44,929	+0.30(+0.90%)
Apr 07, 2014	34.22	34.22	33.63	33.83	38,588	-0.40(-1.16%)
Apr 04, 2014	34.93	34.93	34.00	34.22	45,915	-0.45(-1.29%)
Apr 03, 2014	34.94	34.94	34.46	34.67	39,582	-0.24(-0.68%)
Apr 02, 2014	34.91	35.04	34.67	34.91	44,217	+0.16(+0.46%)
Apr 01, 2014	35.05	35.05	34.57	34.75	56,246	-0.14(-0.41%)
Mar 31, 2014	34.79	35.15	34.42	34.89	76,597	+0.17(+0.48%)
Mar 28, 2014	34.83	35.16	34.21	34.73	36,792	-0.19(-0.54%)
Mar 27, 2014	34.74	35.12	34.74	34.91	23,672	+0.29(+0.83%)
Mar 26, 2014	35.52	35.63	34.56	34.63	113,268	-0.76(-2.15%)
Mar 25, 2014	35.14	35.64	35.09	35.39	56,581	+0.28(+0.80%)
Mar 24, 2014	34.94	35.16	34.56	35.11	77,401	+0.10(+0.28%)
Mar 21, 2014	34.81	35.01	34.50	35.01	209,852	+0.28(+0.81%)
Mar 20, 2014	34.68	34.78	34.49	34.73	44,981	-0.02(-0.06%)
Mar 19, 2014	34.55	34.81	34.32	34.75	92,034	+0.07(+0.21%)
Mar 18, 2014	34.45	34.89	34.30	34.68	30,459	+0.15(+0.43%)
Mar 17, 2014	34.26	34.65	34.13	34.53	73,833	+0.32(+0.94%)
Mar 14, 2014	33.70	34.21	33.51	34.21	60,947	+0.52(+1.56%)
Mar 13, 2014	33.27	33.70	33.12	33.68	55,574	+0.55(+1.66%)
Mar 12, 2014	32.41	33.16	32.08	33.13	56,257	+0.65(+2.01%)
Mar 11, 2014	32.80	32.80	32.44	32.48	59,808	-0.25(-0.76%)
Mar 10, 2014	32.23	32.91	32.22	32.73	71,771	+0.31(+0.95%)
Mar 07, 2014	32.78	32.78	32.07	32.42	46,234	-0.20(-0.61%)
Mar 06, 2014	32.81	32.92	32.28	32.62	37,240	-0.22(-0.67%)
Mar 05, 2014	32.72	32.93	32.44	32.84	68,962	+0.04(+0.12%)
Mar 04, 2014	32.42	33.04	32.30	32.80	102,584	+0.68(+2.12%)

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.