Stockscreener 앱 받기
137.14
0.18%
0.25
시간 외 거래:
137.14
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $138.6 | $136.2 | $2.45 | 221,734.0 | +0.18% |
| 2025-11-20 | $138.4 | $135.6 | $2.79 | 191,469.0 | +1.00% |
| 2025-11-19 | $137.6 | $134.6 | $3.01 | 120,671.0 | -0.32% |
| 2025-11-18 | $137.2 | $133.8 | $3.48 | 206,571.0 | +1.07% |
| 2025-11-17 | $135.9 | $133.7 | $2.13 | 88,972.0 | -0.03% |
| 2025-11-14 | $135.8 | $131.4 | $4.42 | 171,839.0 | +0.52% |
| 2025-11-13 | $135.6 | $133.8 | $1.80 | 102,756.0 | -0.64% |
| 2025-11-12 | $135.9 | $134.0 | $1.88 | 167,778.0 | -0.19% |
| 2025-11-11 | $135.5 | $132.8 | $2.74 | 115,538.0 | +1.12% |
| 2025-11-10 | $135.0 | $132.2 | $2.75 | 157,774.0 | -1.69% |
| 2025-11-07 | $137.0 | $133.2 | $3.82 | 128,185.0 | +2.00% |
| 2025-11-06 | $134.1 | $130.0 | $4.19 | 146,203.0 | +2.16% |
| 2025-11-05 | $132.4 | $130.3 | $2.13 | 101,943.0 | -1.00% |
| 2025-11-04 | $132.1 | $129.1 | $3.07 | 88,554.0 | +1.62% |
| 2025-11-03 | $130.2 | $125.2 | $4.93 | 119,421.0 | +1.78% |
| 2025-10-31 | $128.4 | $126.2 | $2.20 | 138,237.0 | -1.01% |
| 2025-10-30 | $129.5 | $127.3 | $2.25 | 93,455.0 | +0.05% |
| 2025-10-29 | $132.1 | $128.1 | $3.94 | 118,353.0 | -2.49% |
| 2025-10-28 | $132.4 | $129.0 | $3.37 | 121,667.0 | +0.24% |
| 2025-10-27 | $132.2 | $130.6 | $1.66 | 102,048.0 | -0.30% |
| 2025-10-24 | $132.0 | $129.0 | $3.03 | 108,178.0 | +1.20% |
| 2025-10-23 | $131.9 | $129.0 | $2.87 | 140,782.0 | -0.90% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $138.6 | $125.2 | $13.39 | 2,351,142.0 | +7.75% |
| 2025-10 | $140.6 | $126.2 | $14.42 | 3,127,425.0 | -5.50% |
| 2025-09 | $136.2 | $121.9 | $14.37 | 3,116,152.0 | +8.99% |
| 2025-08 | $127.7 | $118.8 | $8.89 | 2,095,741.0 | +3.09% |
| 2025-07 | $124.8 | $118.9 | $5.84 | 2,440,074.0 | -0.28% |
| 2025-06 | $124.6 | $117.6 | $6.95 | 3,023,815.0 | -1.61% |
| 2025-05 | $136.3 | $115.2 | $21.04 | 2,336,459.0 | -7.20% |
| 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% |
0.10%
0.14%
자본화:
|
볼륨(24시간):