Stockscreener 앱 받기
117.01
1.70%
-2.02
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-14 | $118.7 | $116.9 | $1.84 | 6,027.0 | -1.81% |
| 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% |
| 2025-05-05 | $133.4 | $131.6 | $1.76 | 75,215.0 | -0.36% |
| 2025-05-02 | $133.2 | $131.4 | $1.84 | 90,472.0 | +0.56% |
| 2025-05-01 | $133.0 | $128.7 | $4.29 | 119,343.0 | +0.34% |
| 2025-04-30 | $131.9 | $128.0 | $3.94 | 150,789.0 | -0.23% |
| 2025-04-29 | $132.8 | $130.1 | $2.74 | 91,508.0 | +0.44% |
| 2025-04-28 | $132.9 | $130.2 | $2.71 | 125,823.0 | -0.61% |
| 2025-04-25 | $133.1 | $130.7 | $2.35 | 95,489.0 | -1.03% |
| 2025-04-24 | $134.2 | $132.2 | $2.03 | 124,918.0 | +0.61% |
| 2025-04-23 | $135.6 | $132.2 | $3.40 | 213,514.0 | -1.78% |
| 2025-04-22 | $136.7 | $134.2 | $2.57 | 151,536.0 | +1.11% |
| 2025-04-21 | $135.6 | $132.3 | $3.32 | 135,662.0 | -1.34% |
| 2025-04-17 | $136.5 | $132.7 | $3.78 | 171,797.0 | +1.51% |
| 2025-04-16 | $135.7 | $133.0 | $2.74 | 167,159.0 | -1.20% |
| 2025-04-15 | $136.2 | $133.9 | $2.31 | 140,831.0 | +0.66% |
Chesapeake Utilities Corp 주식 (CPK) 연도별 가격 이력
이 심층 분석에서는 Chesapeake Utilities Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Chesapeake Utilities Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Chesapeake Utilities Corp 주식 (CPK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $136.3 | $116.9 | $19.42 | 1,014,415.0 | -11.24% |
| 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 주식 (CPK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (CPK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
1.00%
자본화:
|
볼륨(24시간):