Italia markets open in 7 hours 40 minutes

Chesapeake Utilities Corporation (CPK)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
110,87+1,28 (+1,17%)
Alla chiusura: 04:00PM EDT
110,87 0,00 (0,00%)
Dopo ore: 05:56PM EDT
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 2024109,82111,00109,78110,87110,8798.386
06 mag 2024110,94111,82109,42109,59109,5975.500
03 mag 2024110,53110,95109,11110,05110,0579.300
02 mag 2024107,83109,23107,34109,22109,2282.500
01 mag 2024106,12108,37105,76107,14107,1458.800
30 apr 2024105,26106,84104,63105,87105,8797.100
29 apr 2024105,73106,55104,90106,33106,3381.600
26 apr 2024106,50106,50105,13105,13105,1372.200
25 apr 2024106,16106,17104,74106,17106,1770.900
24 apr 2024104,78107,16104,66106,89106,89148.700
23 apr 2024105,30106,25105,01105,67105,6773.100
22 apr 2024104,80105,78104,80105,72105,7254.500
19 apr 2024102,29105,02102,15104,81104,8186.100
18 apr 2024100,93102,56100,93102,51102,51101.300
17 apr 2024100,47101,42100,33100,75100,7570.900
16 apr 202499,7399,8498,3299,6699,6687.500
15 apr 2024101,74101,7499,41100,50100,5078.700
12 apr 2024101,00102,50101,00102,06102,06114.500
11 apr 2024101,61101,61100,25100,72100,7270.300
10 apr 2024102,41102,55100,18100,91100,91100.600
09 apr 2024104,73105,62104,69104,85104,8567.100
08 apr 2024103,63104,30103,31104,26104,2653.300
05 apr 2024103,59103,97102,57103,22103,2281.900
04 apr 2024105,71105,71103,17104,11104,1190.300
03 apr 2024104,47105,10104,10104,61104,6184.400
02 apr 2024105,53106,43104,51105,06105,06103.900
01 apr 2024107,75107,75105,37106,52106,5257.800
28 mar 2024106,58108,22106,58107,30107,30128.000
27 mar 2024103,95106,50103,82106,49106,49187.200
26 mar 2024105,20105,36103,25103,50103,50117.700
25 mar 2024105,19106,01104,02105,06105,06136.300
22 mar 2024106,39106,39104,64104,85104,8578.100
21 mar 2024105,28106,39104,16105,68105,68158.300
20 mar 2024103,54105,55103,54105,04105,04143.500
19 mar 2024102,78104,24102,78103,99103,9986.000
18 mar 2024102,50102,90102,02102,53102,5395.800
15 mar 2024101,50103,37101,50103,01103,01487.600
14 mar 2024102,87102,87100,23101,94101,94116.300
14 mar 20240.59 Dividendo
13 mar 2024104,13105,65103,86103,92103,33102.900
12 mar 2024105,09105,10103,50104,27103,6876.400
11 mar 2024104,67105,98104,67105,43104,83102.900
08 mar 2024105,32106,28104,99105,03104,4369.100
07 mar 2024104,14105,31103,80104,55103,96122.400
06 mar 2024104,21105,27102,57103,01102,43181.200
05 mar 2024103,77105,81102,76103,19102,60167.700
04 mar 2024102,33103,71102,05103,47102,88112.700
01 mar 2024101,53103,0999,36102,58102,00159.700
29 feb 2024101,68102,77100,78102,03101,45200.600
28 feb 2024100,63101,73100,52100,5499,9771.600
27 feb 2024101,00101,64100,10101,19100,62102.300
26 feb 202499,82100,9098,25100,80100,23146.100
23 feb 2024103,16103,4599,2399,8299,25237.100
22 feb 2024103,45106,8599,25103,74103,15253.100
21 feb 2024105,31106,47105,07105,53104,93128.100
20 feb 2024104,17107,40104,11105,02104,42168.700
16 feb 2024105,44105,98104,92105,00104,40104.100
15 feb 2024102,75106,15102,75105,57104,97104.900
14 feb 2024101,36102,4699,75102,15101,5799.300
13 feb 2024103,38103,3899,64100,4199,84168.200
12 feb 2024103,69105,74103,25105,22104,62113.000
09 feb 2024101,63103,65101,63103,42102,83119.500
08 feb 202499,49101,8999,49101,88101,30109.300
07 feb 2024100,86100,9099,4699,8899,3171.100
06 feb 2024100,18101,1699,41100,81100,24141.900
05 feb 2024101,35101,4099,9799,9899,4187.100
02 feb 2024102,59103,07100,30102,61102,0396.800
01 feb 2024101,64104,40100,93104,04103,45110.800
31 gen 2024103,04103,50100,36101,28100,70810.700
30 gen 2024102,42103,16101,99102,30101,72104.500
29 gen 2024101,64103,15101,13103,08102,49116.800
26 gen 2024103,79104,20101,53101,85101,27118.100
25 gen 2024105,11105,27101,88102,85102,27184.000
24 gen 2024105,16105,16103,60103,82103,23274.800
23 gen 2024102,89104,00102,28103,99103,40148.200
22 gen 2024101,77103,22101,67102,01101,43212.200
19 gen 2024100,84100,8499,22100,74100,17115.300
18 gen 2024101,33102,27100,27100,3299,75126.800
17 gen 2024100,00101,1899,32101,12100,55122.400
16 gen 2024102,30103,39100,60100,72100,15151.900
12 gen 2024104,06104,52102,94103,29102,7077.100
11 gen 2024104,98104,98101,06102,56101,98107.000
10 gen 2024104,92106,17103,63105,58104,98156.600
09 gen 2024104,04104,04102,16103,13102,54189.200
08 gen 2024102,76105,82102,76105,15104,55163.100
05 gen 2024104,06106,10102,89102,98102,40104.000
04 gen 2024106,45107,00104,82105,06104,46152.600
03 gen 2024105,32107,42104,69105,80105,20147.500
02 gen 2024105,02107,48105,02105,78105,18137.200
29 dic 2023106,07106,54104,27105,63105,03158.000
28 dic 2023105,68107,29104,25106,19105,59219.100
27 dic 2023106,66106,93104,42106,10105,50128.400
26 dic 2023106,80107,58106,43106,62106,0190.400
22 dic 2023105,01107,50103,32106,42105,82242.100
21 dic 2023102,77104,60102,21104,10103,51191.700
20 dic 2023104,28105,61102,19102,36101,78148.600
19 dic 2023102,94104,86101,89104,42103,83300.700
18 dic 2023102,65102,91101,13102,38101,80200.000
15 dic 2023105,79106,64101,44102,01101,43532.200
14 dic 2023107,40107,98105,12105,58104,98178.900
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...