Holen Sie sich die Stockscreener-App
119.86
2.25%
-2.76
Handel nachbörslich:
119.86
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06-04 | $122.0 | $119.7 | $2.30 | 113,557.0 | -2.25% |
| 2025-06-03 | $122.7 | $120.0 | $2.75 | 103,574.0 | +0.62% |
| 2025-06-02 | $122.8 | $120.7 | $2.13 | 98,542.0 | -0.26% |
| 2025-05-30 | $122.2 | $121.0 | $1.25 | 97,060.0 | +0.52% |
| 2025-05-29 | $121.6 | $119.7 | $1.99 | 125,147.0 | +1.02% |
| 2025-05-28 | $123.1 | $120.3 | $2.77 | 71,087.0 | -2.17% |
| 2025-05-27 | $123.6 | $122.0 | $1.61 | 73,377.0 | +0.93% |
| 2025-05-23 | $122.1 | $120.2 | $1.98 | 65,587.0 | +0.69% |
| 2025-05-22 | $121.6 | $119.8 | $1.78 | 63,616.0 | -1.05% |
| 2025-05-21 | $125.2 | $122.1 | $3.08 | 73,243.0 | -2.18% |
| 2025-05-20 | $126.5 | $124.3 | $2.15 | 85,457.0 | +0.11% |
| 2025-05-19 | $125.6 | $121.9 | $3.72 | 146,403.0 | +1.45% |
| 2025-05-16 | $123.2 | $120.2 | $3.04 | 126,729.0 | +2.33% |
| 2025-05-15 | $121.4 | $116.3 | $5.13 | 149,454.0 | +3.72% |
| 2025-05-14 | $118.7 | $115.2 | $3.46 | 250,911.0 | -2.55% |
| 2025-05-13 | $123.9 | $119.0 | $4.88 | 158,035.0 | -3.16% |
| 2025-05-12 | $127.4 | $122.9 | $4.50 | 115,593.0 | -3.09% |
| 2025-05-09 | $130.4 | $126.2 | $4.13 | 120,743.0 | -2.56% |
| 2025-05-08 | $136.3 | $129.2 | $7.06 | 152,203.0 | -2.90% |
| 2025-05-07 | $134.3 | $133.0 | $1.25 | 98,794.0 | +0.54% |
| 2025-05-06 | $133.7 | $131.6 | $2.14 | 77,990.0 | +0.72% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Chesapeake Utilities Corp-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CPK-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Chesapeake Utilities Corp-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-06 | $122.8 | $119.7 | $3.15 | 429,230.0 | -1.91% |
| 2025-05 | $136.3 | $115.2 | $21.04 | 2,336,459.0 | -7.20% |
| 2025-04 | $136.7 | $121.8 | $14.96 | 3,584,793.0 | +2.52% |
| 2025-03 | $131.5 | $122.6 | $8.82 | 1,988,565.0 | +1.18% |
| 2025-02 | $128.4 | $117.5 | $10.86 | 1,536,131.0 | +3.83% |
| 2025-01 | $127.4 | $115.1 | $12.26 | 1,421,473.0 | +0.74% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $116.4 | $16.85 | 1,835,230.0 | -8.49% |
| 2024-11 | $134.2 | $116.9 | $17.26 | 1,856,057.0 | +9.98% |
| 2024-10 | $124.3 | $115.7 | $8.54 | 1,620,769.0 | -3.53% |
| 2024-09 | $125.3 | $117.0 | $8.31 | 2,166,741.0 | +4.86% |
| 2024-08 | $119.7 | $111.0 | $8.68 | 1,749,435.0 | +0.33% |
| 2024-07 | $120.8 | $104.6 | $16.28 | 2,785,692.0 | +11.14% |
| 2024-06 | $113.3 | $102.6 | $10.67 | 2,255,776.0 | -5.19% |
| 2024-05 | $114.3 | $105.8 | $8.53 | 1,839,097.0 | +5.80% |
| 2024-04 | $107.8 | $98.32 | $9.43 | 1,782,781.0 | -1.33% |
| 2024-03 | $108.2 | $99.36 | $8.86 | 2,822,082.0 | +5.17% |
| 2024-02 | $107.4 | $98.25 | $9.15 | 2,633,332.0 | +0.74% |
| 2024-01 | $107.5 | $99.22 | $8.26 | 3,719,920.0 | -4.12% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $108.0 | $94.69 | $13.29 | 3,768,815.0 | +10.49% |
| 2023-11 | $96.28 | $83.80 | $12.48 | 7,664,752.0 | +7.89% |
| 2023-10 | $97.31 | $87.05 | $10.26 | 2,488,747.0 | -9.35% |
| 2023-09 | $112.2 | $97.45 | $14.74 | 1,648,182.0 | -11.22% |
| 2023-08 | $118.6 | $109.0 | $9.63 | 1,124,438.0 | -6.88% |
| 2023-07 | $124.7 | $116.8 | $7.97 | 1,280,494.0 | -0.64% |
| 2023-06 | $132.9 | $117.4 | $15.48 | 1,716,813.0 | -6.81% |
| 2023-05 | $128.8 | $120.5 | $8.28 | 1,665,034.0 | +3.40% |
| 2023-04 | $132.1 | $122.9 | $9.16 | 1,132,400.0 | -3.51% |
| 2023-03 | $131.2 | $121.1 | $10.09 | 2,255,238.0 | -0.08% |
| 2023-02 | $130.0 | $119.2 | $10.78 | 1,649,474.0 | +1.59% |
| 2023-01 | $126.1 | $113.8 | $12.31 | 1,473,277.0 | +6.68% |
1.86%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):