CHESAPEAKE UTILS CORP

Ticker: CPK CUSIP: 165303108 Class: Com

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 35,470 Value ($000) $4,449 Avg Close $131.35 Range $123.85 - $139.83

Q3 2025

Shares 35,570 Value ($000) $4,815 Avg Close $122.99 Range $117.55 - $135.50

Q2 2025

Shares 35,570 Value ($000) $4,301 Avg Close $123.83 Range $113.34 - $134.47

Q1 2025

Shares 38,165 Value ($000) $4,926 Avg Close $121.52 Range $112.64 - $128.63

Q4 2024

Shares 38,507 Value ($000) $4,782 Avg Close $120.72 Range $112.67 - $130.65

Q3 2024

Shares 39,780 Value ($000) $4,965 Avg Close $113.22 Range $101.27 - $122.03

Q2 2024

Shares 40,130 Value ($000) $4,287 Avg Close $103.18 Range $94.65 - $110.03

Q1 2024

Shares 40,411 Value ($000) $4,336 Avg Close $98.93 Range $94.05 - $104.18

Q4 2023

Shares 41,746 Value ($000) $4,410 Avg Close $90.84 Range $79.77 - $103.36

Q3 2023

Shares 41,849 Value ($000) $4,091 Avg Close $107.35 Range $92.77 - $118.09

Q2 2023

Shares 41,849 Value ($000) $4,980 Avg Close $119.36 Range $111.19 - $125.27

Q1 2023

Shares 43,317 Value ($000) $5,544 Avg Close $116.62 Range $106.82 - $123.64

Q4 2022

Shares 44,217 Value ($000) $5,226 Avg Close $109.79 Range $98.83 - $118.50

Q3 2022

Shares 44,617 Value ($000) $5,148 Avg Close $120.54 Range $106.96 - $128.83

Q2 2022

Shares 48,567 Value ($000) $6,291 Avg Close $121.00 Range $109.24 - $131.89

Q1 2022

Shares 48,567 Value ($000) $6,690 Avg Close $124.28 Range $115.75 - $135.05

Q4 2021

Shares 50,412 Value ($000) $7,350 Avg Close $122.43 Range $111.09 - $134.83

Q3 2021

Shares 48,012 Value ($000) $5,763 Avg Close $115.00 Range $107.59 - $122.25

Q2 2021

Shares 48,362 Value ($000) $5,819 Avg Close $108.14 Range $103.59 - $114.49

Q1 2021

Shares 51,162 Value ($000) $5,938 Avg Close $98.22 Range $90.61 - $110.48

Q4 2020

Shares 53,162 Value ($000) $5,752 Avg Close $90.79 Range $74.64 - $101.30

Q3 2020

Shares 56,107 Value ($000) $4,729 Avg Close $74.41 Range $66.01 - $80.68

Q2 2020

Shares 56,173 Value ($000) $4,718 Avg Close $77.89 Range $68.56 - $85.08

Q1 2020

Shares 58,423 Value ($000) $5,007 Avg Close $82.90 Range $62.22 - $90.32

Q4 2019

Shares 59,723 Value ($000) $5,723 Avg Close $82.59 Range $76.94 - $87.88

Q3 2019

Shares 65,688 Value ($000) $6,261 Avg Close $82.74 Range $79.07 - $86.13

Q2 2019

Shares 66,622 Value ($000) $6,330 Avg Close $81.66 Range $78.06 - $84.86

Q1 2019

Shares 67,402 Value ($000) $6,147 Avg Close $78.08 Range $68.03 - $83.18

Q4 2018

Shares 67,627 Value ($000) $5,498 Avg Close $73.06 Range $67.63 - $81.89

Q3 2018

Shares 67,907 Value ($000) $5,697 Avg Close $73.97 Range $68.78 - $79.38

Q2 2018

Shares 91,167 Value ($000) $7,288 Avg Close $66.08 Range $59.83 - $70.22

Q1 2018

Shares 88,247 Value ($000) $6,208 Avg Close $61.34 Range $57.14 - $67.99

Q4 2017

Shares 89,047 Value ($000) $6,994 Avg Close $69.32 Range $64.59 - $74.07

Q3 2017

Shares 72,507 Value ($000) $5,673 Avg Close $66.94 Range $63.90 - $70.29

Q2 2017

Shares 73,502 Value ($000) $5,508 Avg Close $62.25 Range $58.39 - $66.13

Q1 2017

Shares 73,932 Value ($000) $5,116 Avg Close $56.46 Range $53.34 - $59.86

Q4 2016

Shares 73,932 Value ($000) $4,949 Avg Close $53.88 Range $48.57 - $59.27

Q3 2016

Shares 73,932 Value ($000) $4,514 Avg Close $53.87 Range $49.83 - $56.93

Q2 2016

Shares 77,025 Value ($000) $5,097 Avg Close $50.23 Range $47.19 - $55.51

Q1 2016

Shares 75,503 Value ($000) $4,754 Avg Close $50.52 Range $43.39 - $55.94

Q4 2015

Shares 68,388 Value ($000) $3,881 Avg Close $44.34 Range $40.88 - $50.76

Q3 2015

Shares 69,771 Value ($000) $3,703 Avg Close $41.86 Range $37.14 - $46.09

Q2 2015

Shares 71,621 Value ($000) $3,856 Avg Close $42.25 Range $36.23 - $45.73

Q1 2015

Shares 71,771 Value ($000) $3,632 Avg Close $39.80 Range $36.40 - $42.40

Q4 2014

Shares 72,196 Value ($000) $3,585 Avg Close $37.24 Range $33.00 - $42.76

Q3 2014

Shares 79,288 Value ($000) $3,303 Avg Close $36.18 Range $31.71 - $39.10

Q2 2014

Shares 53,966 Value ($000) $3,849 Avg Close $34.66 Range $31.72 - $38.27

Q1 2014

Shares 54,417 Value ($000) $3,436 Avg Close $31.70 Range $29.72 - $34.31

Q4 2013

Shares 54,817 Value ($000) $3,290 Avg Close $29.40 Range $26.52 - $32.33

Q3 2013

Shares 56,832 Value ($000) $2,983 Avg Close $28.61 Range $26.49 - $31.30

Q2 2013

Shares 56,881 Value ($000) $3,356 Avg Close $26.98 Range $24.96 - $28.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	35,470	$4,449	$131.35	$123.85 - $139.83
Q3 2025	35,570	$4,815	$122.99	$117.55 - $135.50
Q2 2025	35,570	$4,301	$123.83	$113.34 - $134.47
Q1 2025	38,165	$4,926	$121.52	$112.64 - $128.63
Q4 2024	38,507	$4,782	$120.72	$112.67 - $130.65
Q3 2024	39,780	$4,965	$113.22	$101.27 - $122.03
Q2 2024	40,130	$4,287	$103.18	$94.65 - $110.03
Q1 2024	40,411	$4,336	$98.93	$94.05 - $104.18
Q4 2023	41,746	$4,410	$90.84	$79.77 - $103.36
Q3 2023	41,849	$4,091	$107.35	$92.77 - $118.09
Q2 2023	41,849	$4,980	$119.36	$111.19 - $125.27
Q1 2023	43,317	$5,544	$116.62	$106.82 - $123.64
Q4 2022	44,217	$5,226	$109.79	$98.83 - $118.50
Q3 2022	44,617	$5,148	$120.54	$106.96 - $128.83
Q2 2022	48,567	$6,291	$121.00	$109.24 - $131.89
Q1 2022	48,567	$6,690	$124.28	$115.75 - $135.05
Q4 2021	50,412	$7,350	$122.43	$111.09 - $134.83
Q3 2021	48,012	$5,763	$115.00	$107.59 - $122.25
Q2 2021	48,362	$5,819	$108.14	$103.59 - $114.49
Q1 2021	51,162	$5,938	$98.22	$90.61 - $110.48
Q4 2020	53,162	$5,752	$90.79	$74.64 - $101.30
Q3 2020	56,107	$4,729	$74.41	$66.01 - $80.68
Q2 2020	56,173	$4,718	$77.89	$68.56 - $85.08
Q1 2020	58,423	$5,007	$82.90	$62.22 - $90.32
Q4 2019	59,723	$5,723	$82.59	$76.94 - $87.88
Q3 2019	65,688	$6,261	$82.74	$79.07 - $86.13
Q2 2019	66,622	$6,330	$81.66	$78.06 - $84.86
Q1 2019	67,402	$6,147	$78.08	$68.03 - $83.18
Q4 2018	67,627	$5,498	$73.06	$67.63 - $81.89
Q3 2018	67,907	$5,697	$73.97	$68.78 - $79.38
Q2 2018	91,167	$7,288	$66.08	$59.83 - $70.22
Q1 2018	88,247	$6,208	$61.34	$57.14 - $67.99
Q4 2017	89,047	$6,994	$69.32	$64.59 - $74.07
Q3 2017	72,507	$5,673	$66.94	$63.90 - $70.29
Q2 2017	73,502	$5,508	$62.25	$58.39 - $66.13
Q1 2017	73,932	$5,116	$56.46	$53.34 - $59.86
Q4 2016	73,932	$4,949	$53.88	$48.57 - $59.27
Q3 2016	73,932	$4,514	$53.87	$49.83 - $56.93
Q2 2016	77,025	$5,097	$50.23	$47.19 - $55.51
Q1 2016	75,503	$4,754	$50.52	$43.39 - $55.94
Q4 2015	68,388	$3,881	$44.34	$40.88 - $50.76
Q3 2015	69,771	$3,703	$41.86	$37.14 - $46.09
Q2 2015	71,621	$3,856	$42.25	$36.23 - $45.73
Q1 2015	71,771	$3,632	$39.80	$36.40 - $42.40
Q4 2014	72,196	$3,585	$37.24	$33.00 - $42.76
Q3 2014	79,288	$3,303	$36.18	$31.71 - $39.10
Q2 2014	53,966	$3,849	$34.66	$31.72 - $38.27
Q1 2014	54,417	$3,436	$31.70	$29.72 - $34.31
Q4 2013	54,817	$3,290	$29.40	$26.52 - $32.33
Q3 2013	56,832	$2,983	$28.61	$26.49 - $31.30
Q2 2013	56,881	$3,356	$26.98	$24.96 - $28.89