Stockscreener 앱 받기
129.56
0.88%
1.13
시간 외 거래:
129.68
0.12
+0.09%
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-01 | $130.1 | $127.5 | $2.62 | 83,955.0 | +0.88% |
| 2025-03-31 | $129.6 | $127.4 | $2.25 | 112,600.0 | +0.34% |
| 2025-03-28 | $129.1 | $126.2 | $2.88 | 96,464.0 | +1.89% |
| 2025-03-27 | $125.9 | $122.6 | $3.25 | 70,062.0 | +0.80% |
| 2025-03-26 | $125.8 | $122.8 | $2.97 | 81,213.0 | +0.17% |
| 2025-03-25 | $125.5 | $123.7 | $1.86 | 95,524.0 | -1.20% |
| 2025-03-24 | $126.2 | $124.1 | $2.04 | 165,774.0 | +1.49% |
| 2025-03-21 | $126.8 | $122.7 | $4.11 | 228,501.0 | -1.17% |
| 2025-03-20 | $126.8 | $125.1 | $1.69 | 69,938.0 | -0.55% |
| 2025-03-19 | $127.6 | $125.5 | $2.11 | 86,972.0 | -0.39% |
| 2025-03-18 | $127.2 | $125.4 | $1.84 | 105,615.0 | -0.76% |
| 2025-03-17 | $128.7 | $126.5 | $2.20 | 99,995.0 | +0.31% |
| 2025-03-14 | $127.8 | $124.9 | $2.91 | 83,223.0 | +1.29% |
| 2025-03-13 | $126.8 | $125.0 | $1.76 | 105,091.0 | -0.29% |
| 2025-03-12 | $129.2 | $125.4 | $3.75 | 78,028.0 | -1.81% |
| 2025-03-11 | $130.4 | $127.9 | $2.56 | 120,234.0 | -0.41% |
| 2025-03-10 | $131.5 | $128.4 | $3.10 | 86,603.0 | -1.14% |
| 2025-03-07 | $130.5 | $127.7 | $2.80 | 82,735.0 | +2.50% |
| 2025-03-06 | $127.9 | $124.4 | $3.55 | 68,412.0 | +0.43% |
| 2025-03-05 | $128.0 | $124.8 | $3.18 | 54,547.0 | -0.48% |
| 2025-03-04 | $128.3 | $127.2 | $1.17 | 29,631.0 | -1.09% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $130.1 | $127.5 | $2.62 | 83,955.0 | +0.00% |
| 2025-03 | $131.5 | $122.6 | $8.82 | 2,072,520.0 | +2.07% |
| 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% |
0.35%
자본화:
|
볼륨(24시간):