Scarica l'app Stockscreener
113.95
1.04%
+1.17
Dopo l'orario di chiusura:
113.95
Panoramica
Notizia
Cronologia dei prezzi
Catena di opzioni
Forum
Previsione
Frazionamento azionario
Storia dei dividendi
Storico Dei Prezzi Delle Azioni Di Chesapeake Utilities Corp (CPK)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Stock (CPK) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Chesapeake Utilities Corp nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPK. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Chesapeake Utilities Corp fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Chesapeake Utilities Corp Storia dei prezzi delle azioni (CPK) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (CPK) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (CPK) 2022
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
0.48%
Capitalizzazione:
|
Volume (24 ore):