Stockscreener 앱 받기
127.42
2.07%
2.807
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $127.2 | $125.1 | $2.13 | 31,471.0 | +2.07% |
| 2025-08-21 | $125.4 | $123.6 | $1.77 | 60,456.0 | +0.07% |
| 2025-08-20 | $126.0 | $124.0 | $2.09 | 76,706.0 | +0.10% |
| 2025-08-19 | $124.8 | $123.0 | $1.85 | 97,843.0 | +1.00% |
| 2025-08-18 | $125.2 | $123.0 | $2.12 | 68,165.0 | -1.16% |
| 2025-08-15 | $124.8 | $123.1 | $1.76 | 101,587.0 | -0.17% |
| 2025-08-14 | $126.1 | $124.4 | $1.72 | 79,754.0 | -0.91% |
| 2025-08-13 | $126.1 | $124.2 | $1.88 | 75,745.0 | +1.21% |
| 2025-08-12 | $124.6 | $122.4 | $2.22 | 100,357.0 | +0.68% |
| 2025-08-11 | $125.0 | $122.9 | $2.06 | 119,884.0 | +0.12% |
| 2025-08-08 | $123.7 | $120.0 | $3.64 | 286,456.0 | +1.77% |
| 2025-08-07 | $122.0 | $120.2 | $1.76 | 81,543.0 | +0.64% |
| 2025-08-06 | $120.9 | $119.2 | $1.70 | 101,184.0 | +0.58% |
| 2025-08-05 | $120.5 | $118.8 | $1.64 | 109,741.0 | -0.65% |
| 2025-08-04 | $120.8 | $119.5 | $1.35 | 70,147.0 | +0.95% |
| 2025-08-01 | $120.5 | $119.0 | $1.56 | 127,027.0 | -0.32% |
| 2025-07-31 | $120.6 | $118.9 | $1.66 | 109,536.0 | -0.61% |
| 2025-07-30 | $122.2 | $120.3 | $1.89 | 91,686.0 | -0.04% |
| 2025-07-29 | $121.9 | $120.1 | $1.83 | 70,888.0 | -0.36% |
| 2025-07-28 | $121.3 | $120.0 | $1.36 | 97,896.0 | -0.37% |
| 2025-07-25 | $122.2 | $120.3 | $1.83 | 100,495.0 | +0.20% |
| 2025-07-24 | $121.9 | $119.7 | $2.16 | 148,520.0 | +0.38% |
| 2025-07-23 | $121.2 | $120.4 | $0.88 | 81,746.0 | -1.56% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $127.2 | $118.8 | $8.41 | 1,588,066.0 | +6.10% |
| 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% |
1.97%
자본화:
|
볼륨(24시간):