Chesapeake Utilities Corporation CPK
NYSE · Vereinigte Staaten · Versorger
$125,12-3,34 (-2,60 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $126,89 | -1,22 % | $127,14 | $128,15 | $126,12 | 82,58K |
| 2026-09-30 | $128,46 | +0,24 % | $129,11 | $129,60 | $127,84 | 179,70K |
| 2026-09-29 | $128,15 | +0,67 % | $127,21 | $128,78 | $126,27 | 145,70K |
| 2026-09-28 | $127,30 | -1,14 % | $129,15 | $129,15 | $125,90 | 175,00K |
| 2026-09-25 | $128,77 | +0,40 % | $128,27 | $133,01 | $128,03 | 215,10K |
| 2026-09-24 | $128,26 | -1,06 % | $130,12 | $133,10 | $127,69 | 180,90K |
| 2026-09-23 | $129,64 | -1,73 % | $131,35 | $132,12 | $129,53 | 187,90K |
| 2026-09-22 | $131,92 | +0,59 % | $131,30 | $132,91 | $129,92 | 232,90K |
| 2026-09-21 | $131,15 | -0,18 % | $130,71 | $132,12 | $130,56 | 236,20K |
| 2026-09-18 | $131,38 | +0,41 % | $130,48 | $131,80 | $129,50 | 422,00K |
| 2026-09-17 | $130,84 | +0,84 % | $130,54 | $131,48 | $129,85 | 186,00K |
| 2026-09-16 | $129,75 | +0,82 % | $129,67 | $131,74 | $128,63 | 192,60K |
| 2026-09-15 | $128,69 | -0,43 % | $128,92 | $129,67 | $127,50 | 146,80K |
| 2026-09-14 | $129,25 | -0,44 % | $130,64 | $131,06 | $128,36 | 146,10K |
| 2026-09-11 | $129,82 | +0,18 % | $131,45 | $131,51 | $129,36 | 178,00K |
| 2026-09-10 | $129,59 | -0,81 % | $131,02 | $132,28 | $128,93 | 138,80K |
| 2026-09-09 | $130,65 | -1,78 % | $133,53 | $133,86 | $129,15 | 151,40K |
| 2026-09-08 | $133,02 | +0,27 % | $132,29 | $133,56 | $132,25 | 142,30K |
| 2026-09-04 | $132,66 | +0,32 % | $131,64 | $133,36 | $131,64 | 119,70K |
| 2026-09-03 | $132,24 | +1,05 % | $131,92 | $132,74 | $130,52 | 184,30K |
| 2026-09-02 | $130,86 | -1,09 % | $132,74 | $132,74 | $130,35 | 218,20K |
| 2026-09-01 | $132,30 | -0,93 % | $134,36 | $134,94 | $131,43 | 144,10K |
| 2026-08-31 | $133,54 | +0,63 % | $132,40 | $133,83 | $131,67 | 110,80K |
| 2026-08-28 | $132,71 | -0,44 % | $134,02 | $134,86 | $131,98 | 131,90K |
| 2026-08-27 | $133,30 | -0,66 % | $135,44 | $135,44 | $132,22 | 117,50K |
| 2026-08-26 | $134,18 | -0,61 % | $134,70 | $136,13 | $133,89 | 208,80K |
| 2026-08-25 | $135,00 | -0,18 % | $135,34 | $136,70 | $134,47 | 158,00K |
| 2026-08-24 | $135,25 | +0,84 % | $134,51 | $137,08 | $134,27 | 169,20K |
| 2026-08-21 | $134,13 | -2,51 % | $137,66 | $138,02 | $133,92 | 112,70K |
| 2026-08-20 | $137,58 | +0,54 % | $136,31 | $138,31 | $136,31 | 150,50K |
| 2026-08-19 | $136,84 | +0,21 % | $135,16 | $137,74 | $135,16 | 138,00K |
| 2026-08-18 | $136,56 | +1,49 % | $136,03 | $137,74 | $136,03 | 181,90K |
| 2026-08-17 | $134,55 | -0,41 % | $134,16 | $134,99 | $134,11 | 129,30K |
| 2026-08-14 | $135,10 | -0,18 % | $134,48 | $136,14 | $134,41 | 140,30K |
| 2026-08-13 | $135,35 | +0,46 % | $135,82 | $137,25 | $134,67 | 157,40K |
| 2026-08-12 | $134,73 | +0,88 % | $132,97 | $135,00 | $132,84 | 143,90K |
| 2026-08-11 | $133,56 | +0,91 % | $132,45 | $134,23 | $131,55 | 153,70K |
| 2026-08-10 | $132,36 | -1,11 % | $132,79 | $134,16 | $131,61 | 195,90K |
| 2026-08-07 | $133,85 | +0,26 % | $130,83 | $134,33 | $129,72 | 170,30K |
| 2026-08-06 | $133,50 | -0,25 % | $135,24 | $136,05 | $133,01 | 166,30K |
| 2026-08-05 | $133,84 | +0,56 % | $133,07 | $134,58 | $130,76 | 185,40K |
| 2026-08-04 | $133,09 | -0,58 % | $132,95 | $133,86 | $130,81 | 169,50K |
| 2026-08-03 | $133,86 | +0,81 % | $132,22 | $134,70 | $131,96 | 210,40K |
| 2026-07-31 | $132,78 | -0,29 % | $131,89 | $133,06 | $130,82 | 237,30K |
| 2026-07-30 | $133,17 | -2,64 % | $135,85 | $136,71 | $131,86 | 196,00K |
| 2026-07-29 | $136,78 | -0,83 % | $138,12 | $139,32 | $136,54 | 242,80K |
| 2026-07-28 | $137,92 | +1,70 % | $137,15 | $140,83 | $137,15 | 232,60K |
| 2026-07-27 | $135,61 | -0,13 % | $135,57 | $137,44 | $135,16 | 307,40K |
| 2026-07-24 | $135,78 | +0,87 % | $135,80 | $137,36 | $132,20 | 112,60K |
| 2026-07-23 | $134,61 | -0,46 % | $133,34 | $136,19 | $133,27 | 146,90K |
| 2026-07-22 | $135,23 | +2,51 % | $133,24 | $135,28 | $131,18 | 196,40K |
| 2026-07-21 | $131,92 | -0,81 % | $131,96 | $132,98 | $130,88 | 193,30K |
| 2026-07-20 | $133,00 | -0,22 % | $133,01 | $135,24 | $133,00 | 144,90K |
| 2026-07-17 | $133,29 | -0,39 % | $135,01 | $138,37 | $132,40 | 179,60K |
| 2026-07-16 | $133,81 | +2,58 % | $130,79 | $135,00 | $130,79 | 226,20K |
| 2026-07-15 | $130,44 | -0,53 % | $130,80 | $133,06 | $129,35 | 219,80K |
| 2026-07-14 | $131,13 | -2,08 % | $133,91 | $135,00 | $130,81 | 197,80K |
| 2026-07-13 | $133,91 | +3,91 % | $129,13 | $134,16 | $128,83 | 316,10K |
| 2026-07-10 | $128,87 | +0,75 % | $127,37 | $129,71 | $127,37 | 602,70K |
| 2026-07-09 | $127,91 | +2,12 % | $125,05 | $129,10 | $124,16 | 392,10K |
| 2026-07-08 | $125,26 | +0,75 % | $124,16 | $126,05 | $123,14 | 230,30K |
| 2026-07-07 | $124,33 | +1,89 % | $122,84 | $125,35 | $122,84 | 125,10K |
| 2026-07-06 | $122,02 | -2,38 % | $125,01 | $125,36 | $121,62 | 111,90K |
| 2026-07-02 | $125,00 | +1,82 % | $123,43 | $125,39 | $122,75 | 132,40K |
| 2026-07-01 | $122,76 | +0,23 % | $123,25 | $125,00 | $122,23 | 180,70K |
| 2026-06-30 | $122,48 | -1,20 % | $123,50 | $124,58 | $122,17 | 224,60K |
| 2026-06-29 | $123,97 | -1,53 % | $124,67 | $126,10 | $122,77 | 192,40K |
| 2026-06-26 | $125,90 | +2,57 % | $123,55 | $126,26 | $122,97 | 869,30K |
| 2026-06-25 | $122,75 | +0,58 % | $121,89 | $125,21 | $121,00 | 165,70K |
| 2026-06-24 | $122,04 | +0,41 % | $121,89 | $123,28 | $121,89 | 220,10K |
| 2026-06-23 | $121,54 | +2,16 % | $120,33 | $122,48 | $119,76 | 140,70K |
| 2026-06-22 | $118,97 | -1,35 % | $119,83 | $121,19 | $118,88 | 191,00K |
| 2026-06-18 | $120,60 | +0,47 % | $120,21 | $121,11 | $119,05 | 306,50K |
| 2026-06-17 | $120,03 | -1,74 % | $121,40 | $122,66 | $119,53 | 164,60K |
| 2026-06-16 | $122,15 | +0,16 % | $122,61 | $123,79 | $121,39 | 130,00K |
| 2026-06-15 | $121,96 | -1,29 % | $121,74 | $123,83 | $121,50 | 143,40K |
| 2026-06-12 | $123,55 | +1,01 % | $122,45 | $124,27 | $122,45 | 118,70K |
| 2026-06-11 | $122,31 | -1,77 % | $125,30 | $126,31 | $122,20 | 98,80K |
| 2026-06-10 | $124,52 | +1,20 % | $124,71 | $125,75 | $123,30 | 97,30K |
| 2026-06-09 | $123,04 | +0,67 % | $123,17 | $125,52 | $122,61 | 113,00K |
| 2026-06-08 | $122,22 | -1,26 % | $124,06 | $124,70 | $122,06 | 105,80K |
| 2026-06-05 | $123,78 | +2,05 % | $122,30 | $125,31 | $122,30 | 150,50K |
| 2026-06-04 | $121,29 | +0,56 % | $122,30 | $122,75 | $120,37 | 79,40K |
| 2026-06-03 | $120,62 | -1,37 % | $122,15 | $123,15 | $120,51 | 129,10K |
| 2026-06-02 | $122,29 | +1,38 % | $119,83 | $123,70 | $119,83 | 182,10K |
| 2026-06-01 | $120,62 | -2,19 % | $122,14 | $122,82 | $119,13 | 199,20K |
| 2026-05-29 | $123,32 | +0,21 % | $122,57 | $123,82 | $122,57 | 182,80K |
| 2026-05-28 | $123,06 | -2,22 % | $125,18 | $126,74 | $122,43 | 194,90K |
| 2026-05-27 | $125,85 | -0,98 % | $126,34 | $127,93 | $124,94 | 124,80K |
| 2026-05-26 | $127,10 | +0,46 % | $126,99 | $127,85 | $126,19 | 113,40K |