113.95
1.04%
+1.17
Handel nachbörslich:
113.95
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05-16 | $114.2 | $110.3 | $3.85 | 67,938.0 | +1.04% |
2024-05-15 | $113.2 | $111.4 | $1.71 | 87,328.0 | +1.83% |
2024-05-14 | $112.2 | $110.5 | $1.68 | 66,280.0 | +0.34% |
2024-05-13 | $113.2 | $110.2 | $3.04 | 70,998.0 | -1.24% |
2024-05-10 | $112.3 | $110.4 | $1.91 | 75,333.0 | +0.32% |
2024-05-09 | $113.0 | $109.7 | $3.28 | 110,856.0 | +0.79% |
2024-05-08 | $111.7 | $110.0 | $1.71 | 61,407.0 | -0.31% |
2024-05-07 | $111.0 | $109.8 | $1.22 | 104,333.0 | +1.17% |
2024-05-06 | $111.8 | $109.4 | $2.40 | 74,192.0 | -0.42% |
2024-05-03 | $111.0 | $109.1 | $1.84 | 77,337.0 | +0.76% |
2024-05-02 | $109.2 | $107.3 | $1.89 | 78,893.0 | +1.94% |
2024-05-01 | $108.4 | $105.8 | $2.61 | 56,696.0 | +1.20% |
2024-04-30 | $106.8 | $104.6 | $2.20 | 89,465.0 | -0.43% |
2024-04-29 | $106.5 | $104.9 | $1.65 | 74,279.0 | +1.14% |
2024-04-26 | $106.5 | $105.1 | $1.37 | 70,231.0 | -0.98% |
2024-04-25 | $106.2 | $104.7 | $1.43 | 66,006.0 | -0.67% |
2024-04-24 | $107.2 | $104.7 | $2.50 | 146,912.0 | +1.15% |
2024-04-23 | $106.2 | $105.0 | $1.24 | 69,695.0 | -0.05% |
2024-04-22 | $105.8 | $104.8 | $0.98 | 51,490.0 | +0.87% |
2024-04-19 | $105.0 | $102.2 | $2.87 | 79,157.0 | +2.24% |
2024-04-18 | $102.6 | $100.9 | $1.63 | 93,248.0 | +1.75% |
2024-04-17 | $101.4 | $100.3 | $1.09 | 69,068.0 | +1.09% |
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 2024
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2024-05 | $114.2 | $105.8 | $8.42 | 999,529.0 | +7.63% |
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% |
Chesapeake Utilities Corp-Aktien (CPK) Preisverlauf 2022
Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
---|---|---|---|---|---|
2022-12 | $124.0 | $112.9 | $11.10 | 1,740,746.0 | -1.29% |
2022-11 | $126.6 | $105.8 | $20.78 | 1,728,185.0 | -3.74% |
2022-10 | $126.8 | $111.6 | $15.28 | 1,524,821.0 | +7.79% |
2022-09 | $132.3 | $114.5 | $17.86 | 1,623,675.0 | -8.64% |
2022-08 | $138.5 | $126.0 | $12.51 | 1,194,136.0 | -7.90% |
2022-07 | $138.0 | $123.1 | $14.93 | 1,117,947.0 | +5.85% |
2022-06 | $135.9 | $117.4 | $18.47 | 1,783,410.0 | -3.01% |
2022-05 | $137.8 | $121.0 | $16.77 | 1,330,281.0 | +6.71% |
2022-04 | $142.4 | $124.7 | $17.70 | 1,184,716.0 | -9.14% |
2022-03 | $142.8 | $129.8 | $13.00 | 1,602,012.0 | +3.62% |
2022-02 | $135.3 | $125.4 | $9.95 | 947,139.0 | -2.39% |
2022-01 | $146.3 | $130.4 | $15.92 | 1,039,311.0 | -6.58% |
Kapitalisierung:
|
Volumen (24h):