Stockscreener 앱 받기
119.56
0.98%
1.16
시간 외 거래:
119.56
Chesapeake Utilities Corp 주식 (CPK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $121.0 | $116.4 | $4.60 | 253,014.0 | +0.98% |
| 2024-12-19 | $120.6 | $118.3 | $2.21 | 91,491.0 | -0.60% |
| 2024-12-18 | $125.8 | $118.9 | $6.89 | 98,195.0 | -4.83% |
| 2024-12-17 | $126.8 | $124.4 | $2.46 | 111,105.0 | -0.73% |
| 2024-12-16 | $127.9 | $125.3 | $2.59 | 139,274.0 | -1.01% |
| 2024-12-13 | $128.3 | $125.9 | $2.41 | 54,783.0 | -0.06% |
| 2024-12-12 | $128.4 | $126.4 | $1.94 | 72,410.0 | -0.22% |
| 2024-12-11 | $128.5 | $126.8 | $1.72 | 75,680.0 | +0.06% |
| 2024-12-10 | $128.9 | $125.0 | $3.94 | 178,309.0 | -0.03% |
| 2024-12-09 | $131.1 | $127.5 | $3.64 | 125,562.0 | -1.59% |
| 2024-12-06 | $130.0 | $128.8 | $1.20 | 63,024.0 | +0.00% |
| 2024-12-05 | $130.6 | $129.2 | $1.44 | 63,246.0 | -0.52% |
| 2024-12-04 | $130.8 | $128.1 | $2.77 | 77,070.0 | +0.15% |
| 2024-12-03 | $133.2 | $129.9 | $3.35 | 79,430.0 | -1.63% |
| 2024-12-02 | $132.9 | $129.9 | $3.01 | 98,005.0 | +0.49% |
| 2024-11-29 | $133.1 | $131.3 | $1.75 | 42,566.0 | -0.02% |
| 2024-11-27 | $132.9 | $131.2 | $1.71 | 79,533.0 | +0.76% |
| 2024-11-26 | $133.4 | $129.9 | $3.50 | 82,627.0 | -1.80% |
| 2024-11-25 | $134.2 | $131.5 | $2.73 | 141,907.0 | +0.65% |
| 2024-11-22 | $133.0 | $130.2 | $2.84 | 115,160.0 | +1.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $133.2 | $116.4 | $16.85 | 1,833,612.0 | -9.25% |
| 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% |
Chesapeake Utilities Corp 주식 (CPK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $124.0 | $112.9 | $11.10 | 1,740,746.0 | -1.29% |
| 2022-11 | $126.6 | $105.8 | $20.78 | 1,728,185.0 | -3.74% |
| 2022-10 | $126.8 | $111.6 | $15.28 | 1,524,821.0 | +7.79% |
| 2022-09 | $132.3 | $114.5 | $17.86 | 1,623,675.0 | -8.64% |
| 2022-08 | $138.5 | $126.0 | $12.51 | 1,194,136.0 | -7.90% |
| 2022-07 | $138.0 | $123.1 | $14.93 | 1,117,947.0 | +5.85% |
| 2022-06 | $135.9 | $117.4 | $18.47 | 1,783,410.0 | -3.01% |
| 2022-05 | $137.8 | $121.0 | $16.77 | 1,330,281.0 | +6.71% |
| 2022-04 | $142.4 | $124.7 | $17.70 | 1,184,716.0 | -9.14% |
| 2022-03 | $142.8 | $129.8 | $13.00 | 1,602,012.0 | +3.62% |
| 2022-02 | $135.3 | $125.4 | $9.95 | 947,139.0 | -2.39% |
| 2022-01 | $146.3 | $130.4 | $15.92 | 1,039,311.0 | -6.58% |
5.37%
0.14%
자본화:
|
볼륨(24시간):