Stockscreener 앱 받기
123.32
0.21%
0.26
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $123.8 | $122.6 | $1.25 | 182,642.0 | +0.21% |
| 2026-05-28 | $126.7 | $122.4 | $4.31 | 194,903.0 | -2.22% |
| 2026-05-27 | $127.9 | $124.9 | $2.99 | 124,805.0 | -0.98% |
| 2026-05-26 | $127.8 | $126.2 | $1.66 | 113,438.0 | +0.46% |
| 2026-05-22 | $127.0 | $125.4 | $1.58 | 123,775.0 | -0.39% |
| 2026-05-21 | $127.5 | $124.9 | $2.57 | 115,333.0 | +0.06% |
| 2026-05-20 | $128.4 | $126.5 | $1.95 | 106,314.0 | -0.60% |
| 2026-05-19 | $129.1 | $126.0 | $3.09 | 116,569.0 | +0.70% |
| 2026-05-18 | $127.7 | $125.5 | $2.25 | 115,872.0 | +1.65% |
| 2026-05-15 | $127.6 | $124.5 | $3.08 | 113,109.0 | -2.19% |
| 2026-05-14 | $128.0 | $125.7 | $2.33 | 136,294.0 | +0.93% |
| 2026-05-13 | $126.8 | $124.2 | $2.54 | 112,063.0 | +0.20% |
| 2026-05-12 | $127.7 | $125.1 | $2.56 | 163,013.0 | +0.47% |
| 2026-05-11 | $127.2 | $125.3 | $1.86 | 114,534.0 | -0.68% |
| 2026-05-08 | $128.2 | $126.2 | $1.98 | 112,171.0 | -0.64% |
| 2026-05-07 | $129.1 | $125.6 | $3.46 | 302,611.0 | +1.11% |
| 2026-05-06 | $127.3 | $123.5 | $3.83 | 110,486.0 | -0.02% |
| 2026-05-05 | $127.5 | $125.4 | $2.11 | 70,764.0 | -0.50% |
| 2026-05-04 | $128.0 | $125.2 | $2.76 | 131,675.0 | -0.36% |
| 2026-05-01 | $128.4 | $126.1 | $2.28 | 90,712.0 | +0.65% |
| 2026-04-30 | $127.0 | $124.5 | $2.45 | 140,740.0 | +0.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $129.1 | $122.4 | $6.65 | 2,833,725.0 | -2.22% |
| 2026-04 | $133.5 | $124.1 | $9.38 | 2,559,281.0 | -0.20% |
| 2026-03 | $138.1 | $122.5 | $15.67 | 4,054,065.0 | -7.06% |
| 2026-02 | $138.4 | $126.7 | $11.71 | 2,368,784.0 | +5.67% |
| 2026-01 | $129.0 | $119.9 | $9.12 | 2,363,718.0 | +3.14% |
Chesapeake Utilities Corp 주식 (CPK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $138.3 | $123.8 | $14.44 | 2,546,588.0 | -9.92% |
| 2025-11 | $139.6 | $125.2 | $14.34 | 2,847,637.0 | +9.26% |
| 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% |
2.14%
자본화:
|
볼륨(24시간):