Scarica l'app Stockscreener
21.75
0.00%
0.00
Dopo l'orario di chiusura:
19.15
-2.60
-11.95%
Storico Dei Prezzi Delle Azioni Di Chesapeake Financial Shares Inc (CPKF)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09-05 | $21.75 | $21.75 | $0.00 | 200.0 | +0.00% |
| 2025-09-03 | $21.77 | $21.18 | $0.59 | 1,262.0 | -0.41% |
| 2025-09-02 | $21.84 | $21.83 | $0.01 | 1,152.0 | -0.73% |
| 2025-08-26 | $22.00 | $21.80 | $0.20 | 200.0 | +0.05% |
| 2025-08-22 | $21.99 | $21.79 | $0.20 | 248.0 | -0.05% |
| 2025-08-21 | $22.00 | $21.78 | $0.22 | 400.0 | +0.00% |
| 2025-08-20 | $22.00 | $21.83 | $0.168 | 253.0 | +0.00% |
| 2025-08-18 | $22.00 | $21.76 | $0.2399 | 248.0 | +0.96% |
| 2025-08-15 | $21.79 | $21.79 | $0.00 | 109.0 | +0.00% |
| 2025-08-14 | $21.85 | $21.79 | $0.063 | 694.0 | -0.95% |
| 2025-08-12 | $22.00 | $22.00 | $0.00 | 142.0 | +0.00% |
Chesapeake Financial Shares Inc Stock (CPKF) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Chesapeake Financial Shares Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni CPKF. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Chesapeake Financial Shares Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Chesapeake Financial Shares Inc Storia dei prezzi delle azioni (CPKF) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-09 | $21.84 | $21.18 | $0.66 | 2,814.0 | -1.14% |
| 2025-08 | $22.25 | $21.53 | $0.72 | 34,915.0 | +0.00% |
| 2025-07 | $22.10 | $20.34 | $1.76 | 62,397.0 | +5.52% |
| 2025-06 | $21.50 | $20.40 | $1.10 | 84,728.0 | +0.48% |
| 2025-05 | $20.75 | $19.15 | $1.60 | 28,275.0 | +7.51% |
| 2025-04 | $20.05 | $18.50 | $1.55 | 55,474.0 | +0.78% |
| 2025-03 | $19.75 | $18.10 | $1.65 | 57,580.0 | -0.26% |
| 2025-02 | $19.25 | $18.51 | $0.74 | 32,549.0 | +1.59% |
| 2025-01 | $19.23 | $18.38 | $0.85 | 27,208.0 | -1.97% |
Chesapeake Financial Shares Inc Storia dei prezzi delle azioni (CPKF) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $19.50 | $18.40 | $1.10 | 26,779.0 | -1.58% |
| 2024-11 | $19.15 | $18.51 | $0.64 | 23,489.0 | +1.06% |
| 2024-10 | $19.49 | $18.51 | $0.98 | 16,314.0 | -2.59% |
| 2024-09 | $19.40 | $18.25 | $1.15 | 12,199.0 | +5.44% |
| 2024-08 | $18.65 | $17.60 | $1.05 | 64,722.0 | -2.37% |
| 2024-07 | $18.75 | $16.81 | $1.94 | 54,219.0 | +10.71% |
| 2024-06 | $17.50 | $16.94 | $0.564 | 31,421.0 | -0.96% |
| 2024-05 | $18.95 | $16.50 | $2.45 | 43,041.0 | +2.09% |
| 2024-04 | $17.80 | $16.45 | $1.35 | 11,144.0 | -5.37% |
| 2024-03 | $18.35 | $17.52 | $0.825 | 5,607.0 | -2.91% |
| 2024-02 | $19.25 | $18.00 | $1.25 | 9,930.0 | -5.05% |
| 2024-01 | $20.25 | $18.30 | $1.95 | 9,190.0 | +4.92% |
Chesapeake Financial Shares Inc Storia dei prezzi delle azioni (CPKF) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $18.30 | $16.85 | $1.45 | 16,006.0 | +9.25% |
| 2023-11 | $18.28 | $16.25 | $2.03 | 8,240.0 | -4.01% |
| 2023-10 | $18.55 | $17.10 | $1.45 | 12,346.0 | -8.16% |
| 2023-09 | $19.40 | $18.11 | $1.29 | 10,726.0 | +0.00% |
| 2023-08 | $20.25 | $18.19 | $2.06 | 14,201.0 | -1.04% |
| 2023-07 | $20.00 | $19.20 | $0.80 | 4,851.0 | -4.00% |
| 2023-06 | $20.50 | $19.21 | $1.29 | 3,484.0 | +2.56% |
| 2023-05 | $21.65 | $18.50 | $3.15 | 22,541.0 | -8.88% |
| 2023-04 | $22.70 | $20.50 | $2.20 | 7,157.0 | -6.35% |
| 2023-03 | $23.94 | $20.50 | $3.44 | 15,287.0 | -4.59% |
| 2023-02 | $23.95 | $22.36 | $1.59 | 5,755.0 | +8.86% |
| 2023-01 | $22.00 | $20.94 | $1.06 | 6,999.0 | +7.63% |
3.26%
12.52%
Capitalizzazione:
|
Volume (24 ore):