CHESAPEAKE UTILS CORP

Ticker: CPK CUSIP: 165303108 Class: Com

Fruth Investment Management's Holding History (CIK: 0001416856)

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

Q4 2025

Shares 17,824 Value ($000) $2 Avg Close $131.35 Range $123.85 - $139.83

Q3 2025

Shares 17,824 Value ($000) $2 Avg Close $122.99 Range $117.55 - $135.50

Q2 2025

Shares 18,149 Value ($000) $2 Avg Close $123.83 Range $113.34 - $134.47

Q1 2025

Shares 18,399 Value ($000) $2 Avg Close $121.52 Range $112.64 - $128.63

Q4 2024

Shares 18,399 Value ($000) $2 Avg Close $120.72 Range $112.67 - $130.65

Q3 2024

Shares 18,649 Value ($000) $2 Avg Close $113.22 Range $101.27 - $122.03

Q2 2024

Shares 18,649 Value ($000) $2 Avg Close $103.18 Range $94.65 - $110.03

Q1 2024

Shares 18,894 Value ($000) $2 Avg Close $98.93 Range $94.05 - $104.18

Q4 2023

Shares 18,994 Value ($000) $2 Avg Close $90.84 Range $79.77 - $103.36

Q3 2023

Shares 18,994 Value ($000) $2 Avg Close $107.35 Range $92.77 - $118.09

Q2 2023

Shares 18,994 Value ($000) $2 Avg Close $119.36 Range $111.19 - $125.27

Q1 2023

Shares 20,322 Value ($000) $3 Avg Close $116.62 Range $106.82 - $123.64

Q4 2022

Shares 20,522 Value ($000) $2 Avg Close $109.79 Range $98.83 - $118.50

Q3 2022

Shares 20,597 Value ($000) $2,376 Avg Close $120.54 Range $106.96 - $128.83

Q2 2022

Shares 20,642 Value ($000) $2,853 Avg Close $121.00 Range $109.24 - $131.89

Q1 2022

Shares 20,677 Value ($000) $2,848 Avg Close $124.28 Range $115.75 - $135.05

Q4 2021

Shares 20,677 Value ($000) $3,014 Avg Close $122.43 Range $111.09 - $134.83

Q3 2021

Shares 20,702 Value ($000) $2,485 Avg Close $115.00 Range $107.59 - $122.25

Q2 2021

Shares 21,202 Value ($000) $2,551 Avg Close $108.14 Range $103.59 - $114.49

Q1 2021

Shares 21,202 Value ($000) $2,461 Avg Close $98.22 Range $90.61 - $110.48

Q4 2020

Shares 21,977 Value ($000) $2,378 Avg Close $90.79 Range $74.64 - $101.30

Q3 2020

Shares 22,414 Value ($000) $1,889 Avg Close $74.41 Range $66.01 - $80.68

Q2 2020

Shares 22,664 Value ($000) $1,903 Avg Close $77.89 Range $68.56 - $85.08

Q1 2020

Shares 22,664 Value ($000) $1,942 Avg Close $82.90 Range $62.22 - $90.32

Q4 2019

Shares 22,714 Value ($000) $2,176 Avg Close $82.59 Range $76.94 - $87.88

Q3 2019

Shares 23,676 Value ($000) $2,256 Avg Close $82.74 Range $79.07 - $86.13

Q2 2019

Shares 23,714 Value ($000) $2,253 Avg Close $81.66 Range $78.06 - $84.86

Q1 2019

Shares 23,526 Value ($000) $2,145 Avg Close $78.08 Range $68.03 - $83.18

Q4 2018

Shares 24,351 Value ($000) $1,979 Avg Close $73.06 Range $67.63 - $81.89

Q3 2018

Shares 24,101 Value ($000) $2,022 Avg Close $73.97 Range $68.78 - $79.38

Q2 2018

Shares 24,001 Value ($000) $1,918 Avg Close $66.08 Range $59.83 - $70.22

Q1 2018

Shares 24,201 Value ($000) $1,702 Avg Close $61.34 Range $57.14 - $67.99

Q4 2017

Shares 24,826 Value ($000) $1,950 Avg Close $69.32 Range $64.59 - $74.07

Q3 2017

Shares 25,076 Value ($000) $1,962 Avg Close $66.94 Range $63.90 - $70.29

Q2 2017

Shares 25,576 Value ($000) $1,916 Avg Close $62.25 Range $58.39 - $66.13

Q1 2017

Shares 25,651 Value ($000) $1,775 Avg Close $56.46 Range $53.34 - $59.86

Q4 2016

Shares 26,661 Value ($000) $1,784 Avg Close $53.88 Range $48.57 - $59.27

Q3 2016

Shares 27,361 Value ($000) $1,670 Avg Close $53.87 Range $49.83 - $56.93

Q2 2016

Shares 28,211 Value ($000) $1,867 Avg Close $50.23 Range $47.19 - $55.51

Q1 2016

Shares 28,211 Value ($000) $1,776 Avg Close $50.52 Range $43.39 - $55.94

Q4 2015

Shares 28,698 Value ($000) $1,628 Avg Close $44.34 Range $40.88 - $50.76

Q3 2015

Shares 29,248 Value ($000) $1,552 Avg Close $41.86 Range $37.14 - $46.09

Q2 2015

Shares 29,248 Value ($000) $1,575 Avg Close $42.25 Range $36.23 - $45.73

Q1 2015

Shares 29,248 Value ($000) $1,480 Avg Close $39.80 Range $36.40 - $42.40

Q4 2014

Shares 29,248 Value ($000) $1,452 Avg Close $37.24 Range $33.00 - $42.76

Q3 2014

Shares 29,248 Value ($000) $1,218 Avg Close $36.18 Range $31.71 - $39.10

Q2 2014

Shares 19,600 Value ($000) $1,393 Avg Close $34.66 Range $31.72 - $38.27

Q1 2014

Shares 19,750 Value ($000) $1,205 Avg Close $31.70 Range $29.72 - $34.31

Q4 2013

Shares 19,750 Value ($000) $1,185 Avg Close $29.40 Range $26.52 - $32.33

Q3 2013

Shares 19,750 Value ($000) $1,036 Avg Close $28.61 Range $26.49 - $31.30

Q2 2013

Shares 20,450 Value ($000) $1,052 Avg Close $26.98 Range $24.96 - $28.89

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	17,824	$2	$131.35	$123.85 - $139.83
Q3 2025	17,824	$2	$122.99	$117.55 - $135.50
Q2 2025	18,149	$2	$123.83	$113.34 - $134.47
Q1 2025	18,399	$2	$121.52	$112.64 - $128.63
Q4 2024	18,399	$2	$120.72	$112.67 - $130.65
Q3 2024	18,649	$2	$113.22	$101.27 - $122.03
Q2 2024	18,649	$2	$103.18	$94.65 - $110.03
Q1 2024	18,894	$2	$98.93	$94.05 - $104.18
Q4 2023	18,994	$2	$90.84	$79.77 - $103.36
Q3 2023	18,994	$2	$107.35	$92.77 - $118.09
Q2 2023	18,994	$2	$119.36	$111.19 - $125.27
Q1 2023	20,322	$3	$116.62	$106.82 - $123.64
Q4 2022	20,522	$2	$109.79	$98.83 - $118.50
Q3 2022	20,597	$2,376	$120.54	$106.96 - $128.83
Q2 2022	20,642	$2,853	$121.00	$109.24 - $131.89
Q1 2022	20,677	$2,848	$124.28	$115.75 - $135.05
Q4 2021	20,677	$3,014	$122.43	$111.09 - $134.83
Q3 2021	20,702	$2,485	$115.00	$107.59 - $122.25
Q2 2021	21,202	$2,551	$108.14	$103.59 - $114.49
Q1 2021	21,202	$2,461	$98.22	$90.61 - $110.48
Q4 2020	21,977	$2,378	$90.79	$74.64 - $101.30
Q3 2020	22,414	$1,889	$74.41	$66.01 - $80.68
Q2 2020	22,664	$1,903	$77.89	$68.56 - $85.08
Q1 2020	22,664	$1,942	$82.90	$62.22 - $90.32
Q4 2019	22,714	$2,176	$82.59	$76.94 - $87.88
Q3 2019	23,676	$2,256	$82.74	$79.07 - $86.13
Q2 2019	23,714	$2,253	$81.66	$78.06 - $84.86
Q1 2019	23,526	$2,145	$78.08	$68.03 - $83.18
Q4 2018	24,351	$1,979	$73.06	$67.63 - $81.89
Q3 2018	24,101	$2,022	$73.97	$68.78 - $79.38
Q2 2018	24,001	$1,918	$66.08	$59.83 - $70.22
Q1 2018	24,201	$1,702	$61.34	$57.14 - $67.99
Q4 2017	24,826	$1,950	$69.32	$64.59 - $74.07
Q3 2017	25,076	$1,962	$66.94	$63.90 - $70.29
Q2 2017	25,576	$1,916	$62.25	$58.39 - $66.13
Q1 2017	25,651	$1,775	$56.46	$53.34 - $59.86
Q4 2016	26,661	$1,784	$53.88	$48.57 - $59.27
Q3 2016	27,361	$1,670	$53.87	$49.83 - $56.93
Q2 2016	28,211	$1,867	$50.23	$47.19 - $55.51
Q1 2016	28,211	$1,776	$50.52	$43.39 - $55.94
Q4 2015	28,698	$1,628	$44.34	$40.88 - $50.76
Q3 2015	29,248	$1,552	$41.86	$37.14 - $46.09
Q2 2015	29,248	$1,575	$42.25	$36.23 - $45.73
Q1 2015	29,248	$1,480	$39.80	$36.40 - $42.40
Q4 2014	29,248	$1,452	$37.24	$33.00 - $42.76
Q3 2014	29,248	$1,218	$36.18	$31.71 - $39.10
Q2 2014	19,600	$1,393	$34.66	$31.72 - $38.27
Q1 2014	19,750	$1,205	$31.70	$29.72 - $34.31
Q4 2013	19,750	$1,185	$29.40	$26.52 - $32.33
Q3 2013	19,750	$1,036	$28.61	$26.49 - $31.30
Q2 2013	20,450	$1,052	$26.98	$24.96 - $28.89