Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Chesapeake Utilities Corporation | CPK | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
106,50 | 105,14 | 106,50 | 105,13 | 106,17 |
CPK Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 102,29 | 107,16 | 102,15 | 106,01 | 86.485 | 2,84 | 2,78% |
1 Monat | 107,75 | 107,75 | 98,32 | 103,62 | 83.789 | -2,62 | -2,43% |
3 Monate | 102,59 | 108,215 | 98,245 | 103,38 | 119.696 | 2,54 | 2,48% |
6 Monate | 92,45 | 108,215 | 83,795 | 98,74 | 182.946 | 12,68 | 13,72% |
1 Jahr | 126,36 | 132,91 | 83,795 | 103,03 | 131.986 | -21,23 | -16,80% |
3 Jahre | 121,68 | 146,30 | 83,795 | 114,56 | 86.153 | -16,55 | -13,60% |
5 Jahre | 92,58 | 146,30 | 69,47 | 106,25 | 83.840 | 12,55 | 13,56% |
CPK 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
27 Apr 2024 | 105,13 | -1,04 | -0,98% | 106,50 | 106,50 | 105,13 | 72.166 |
26 Apr 2024 | 106,17 | -0,72 | -0,67% | 105,52 | 106,17 | 104,74 | 70.069 |
25 Apr 2024 | 106,89 | 1,22 | 1,15% | 104,78 | 107,16 | 104,66 | 148.732 |
24 Apr 2024 | 105,67 | -0,05 | -0,05% | 105,30 | 106,25 | 105,01 | 73.089 |
23 Apr 2024 | 105,72 | 0,91 | 0,87% | 104,80 | 105,78 | 103,98 | 54.486 |
20 Apr 2024 | 104,81 | 2,30 | 2,24% | 102,29 | 105,02 | 102,15 | 86.051 |
19 Apr 2024 | 102,51 | 1,76 | 1,75% | 100,93 | 102,56 | 100,74 | 101.311 |
18 Apr 2024 | 100,75 | 1,09 | 1,09% | 100,47 | 101,415 | 100,33 | 70.937 |
17 Apr 2024 | 99,66 | -0,84 | -0,84% | 98,95 | 99,835 | 98,32 | 86.569 |
16 Apr 2024 | 100,50 | -1,56 | -1,53% | 101,74 | 102,22 | 99,41 | 78.668 |
13 Apr 2024 | 102,06 | 1,34 | 1,33% | 101,00 | 102,50 | 101,00 | 114.473 |
12 Apr 2024 | 100,72 | -0,19 | -0,19% | 101,61 | 101,61 | 100,25 | 70.251 |
11 Apr 2024 | 100,91 | -3,94 | -3,76% | 102,655 | 102,655 | 100,18 | 99.980 |
10 Apr 2024 | 104,85 | 0,59 | 0,57% | 104,73 | 105,62 | 104,685 | 67.052 |
09 Apr 2024 | 104,26 | 1,04 | 1,01% | 103,63 | 104,74 | 103,31 | 53.269 |
06 Apr 2024 | 103,22 | -0,89 | -0,85% | 103,59 | 103,97 | 102,57 | 81.725 |
05 Apr 2024 | 104,11 | -0,50 | -0,48% | 105,71 | 105,71 | 103,17 | 90.323 |
04 Apr 2024 | 104,61 | -0,45 | -0,43% | 104,47 | 105,10 | 104,10 | 84.426 |
03 Apr 2024 | 105,06 | -1,46 | -1,37% | 106,43 | 106,43 | 104,51 | 102.757 |
02 Apr 2024 | 106,52 | -0,78 | -0,73% | 107,75 | 107,75 | 105,365 | 57.816 |
28 Mär 2024 | 107,30 | 0,81 | 0,76% | 106,58 | 108,215 | 106,58 | 128.025 |
27 Mär 2024 | 106,49 | 2,99 | 2,89% | 103,95 | 106,50 | 103,82 | 186.841 |