Chesapeake Utilities Corporation (CPK)

CPK
🏛️ Vereinigte Staaten →
134.69
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-30 135.26 136.23 134.13 134.69 0.2M
2025-09-29 133.42 135.28 132.48 135.26 0.1M
2025-09-26 132.34 134.50 131.64 134.08 0.2M
2025-09-25 131.89 132.85 131.25 132.02 0.2M
2025-09-24 132.15 132.79 130.50 131.70 0.1M
2025-09-23 128.68 133.39 128.50 132.92 0.2M
2025-09-22 128.49 129.40 127.56 129.05 0.1M
2025-09-19 127.55 129.15 126.50 128.56 0.4M
2025-09-18 123.76 127.16 123.76 126.31 0.2M
2025-09-17 122.94 126.06 121.86 124.45 0.2M
2025-09-16 124.00 124.90 121.93 122.73 0.2M
2025-09-15 124.41 125.33 123.50 124.40 0.1M
2025-09-12 125.10 125.34 124.42 125.15 0.2M
2025-09-11 124.12 125.79 123.91 125.24 0.1M
2025-09-10 124.23 125.60 123.26 123.58 0.1M
2025-09-09 123.25 124.81 123.06 124.24 0.1M
2025-09-08 125.47 125.47 122.88 123.33 0.1M
2025-09-05 124.80 125.73 123.68 125.58 0.1M
2025-09-04 123.95 124.47 122.34 124.46 0.1M
2025-09-03 122.98 124.10 122.57 123.08 0.2M
2025-09-02 123.00 124.20 122.96 123.15 0.1M
2025-08-29 123.74 124.72 123.33 123.58 0.1M
2025-08-28 124.20 124.20 122.00 123.44 0.1M
2025-08-27 123.79 124.68 123.41 123.82 0.1M
2025-08-26 124.53 124.89 122.86 124.00 0.1M
2025-08-25 126.47 126.47 124.27 124.42 0.1M
2025-08-22 125.66 127.72 125.11 127.19 0.1M
2025-08-21 124.06 125.39 123.63 124.61 0.1M
2025-08-20 125.20 126.05 123.96 124.52 0.1M
2025-08-19 123.73 124.83 122.98 124.39 0.1M
2025-08-18 123.95 125.15 123.03 123.16 0.1M
2025-08-15 124.85 124.85 123.09 124.60 0.1M
2025-08-14 126.13 126.13 124.41 124.81 0.1M
2025-08-13 125.00 126.06 124.19 125.96 0.1M
2025-08-12 124.58 124.58 122.36 124.45 0.1M
2025-08-11 123.92 125.00 122.95 123.61 0.1M
2025-08-08 121.41 123.67 120.03 123.46 0.3M
2025-08-07 121.04 122.01 120.25 121.31 0.1M
2025-08-06 119.85 120.92 119.22 120.54 0.1M
2025-08-05 120.44 120.48 118.84 119.85 0.1M
2025-08-04 119.50 120.85 119.50 120.63 0.1M
2025-08-01 120.54 120.54 118.98 119.50 0.1M
2025-07-31 119.55 120.57 118.91 119.88 0.1M
2025-07-30 121.15 122.16 120.27 120.62 0.1M
2025-07-29 121.94 121.94 120.11 120.67 0.1M
2025-07-28 120.95 121.34 119.98 121.11 0.1M
2025-07-25 121.96 122.16 120.33 121.56 0.1M
2025-07-24 120.44 121.88 119.73 121.32 0.1M
2025-07-23 122.78 123.23 120.36 120.86 0.1M
2025-07-22 122.51 124.73 122.51 122.78 0.2M
2025-07-21 121.83 124.16 121.62 123.11 0.1M
2025-07-18 121.68 123.37 121.41 122.11 0.1M
2025-07-17 123.00 123.35 121.25 121.45 0.1M
2025-07-16 121.96 123.27 121.88 122.61 0.1M
2025-07-15 123.50 123.67 121.41 121.41 0.1M
2025-07-14 123.08 124.75 123.01 123.75 0.1M
2025-07-11 123.41 124.09 122.49 123.22 0.1M
2025-07-10 122.79 124.33 122.03 123.55 0.1M
2025-07-09 121.78 123.40 121.06 123.39 0.1M
2025-07-08 121.16 122.57 120.22 121.89 0.1M
2025-07-07 122.43 123.07 121.22 121.83 0.1M
2025-07-03 122.33 123.03 121.36 123.03 0.0M
2025-07-02 121.09 122.90 119.84 121.87 0.2M
2025-07-01 119.52 122.80 119.52 121.39 0.1M
2025-06-30 121.02 121.38 118.98 120.22 0.2M
2025-06-27 121.06 122.11 120.68 120.83 0.5M
2025-06-26 120.62 121.58 120.06 121.44 0.1M
2025-06-25 123.67 123.87 120.02 120.29 0.2M
2025-06-24 124.00 124.59 122.59 124.12 0.2M
2025-06-23 120.57 124.52 120.57 124.37 0.2M
2025-06-20 121.25 121.56 119.52 120.29 0.5M
2025-06-18 118.50 120.94 118.14 120.85 0.2M
2025-06-17 118.05 119.01 117.64 118.75 0.1M
2025-06-16 119.63 121.25 117.85 119.01 0.2M
2025-06-13 120.90 121.54 119.14 119.39 0.1M
2025-06-12 120.21 121.18 119.28 121.12 0.1M
2025-06-11 121.46 121.74 119.81 120.11 0.1M
2025-06-10 119.76 120.90 119.71 120.53 0.1M
2025-06-09 118.70 120.39 118.41 119.38 0.1M
2025-06-06 120.49 120.56 118.25 118.70 0.1M
2025-06-05 119.56 119.87 118.40 119.45 0.1M
2025-06-04 121.97 121.97 119.67 119.86 0.1M
2025-06-03 122.08 122.71 119.96 122.62 0.1M
2025-06-02 122.00 122.82 120.68 121.87 0.1M
2025-05-30 121.80 122.25 121.00 122.19 0.1M
2025-05-29 119.72 121.64 119.65 121.56 0.1M
2025-05-28 122.18 123.06 120.29 120.33 0.1M
2025-05-27 122.42 123.58 121.97 123.00 0.1M
2025-05-23 121.60 122.14 120.16 121.87 0.1M
2025-05-22 121.06 121.58 119.80 121.03 0.1M
2025-05-21 124.27 125.18 122.10 122.31 0.1M
2025-05-20 124.35 126.50 124.35 125.04 0.1M
2025-05-19 123.02 125.59 121.88 124.90 0.1M
2025-05-16 120.17 123.21 120.17 123.11 0.1M
2025-05-15 117.07 121.43 116.30 120.31 0.1M
2025-05-14 118.61 118.70 115.24 116.00 0.3M
2025-05-13 123.40 123.89 119.01 119.03 0.2M
2025-05-12 127.41 127.41 122.91 122.91 0.1M
2025-05-09 129.17 130.36 126.23 126.83 0.1M
2025-05-08 134.00 136.28 129.21 130.16 0.2M
2025-05-07 133.60 134.28 133.04 134.05 0.1M
2025-05-06 132.46 133.72 131.58 133.33 0.1M
2025-05-05 132.36 133.40 131.64 132.38 0.1M
2025-05-02 132.53 133.23 131.39 132.86 0.1M
2025-05-01 132.26 132.97 128.68 132.12 0.1M
2025-04-30 131.94 131.94 128.00 131.67 0.2M
2025-04-29 130.41 132.84 130.10 131.98 0.1M
2025-04-28 131.81 132.95 130.24 131.40 0.1M
2025-04-25 133.00 133.09 130.74 132.20 0.1M
2025-04-24 132.77 134.20 132.17 133.57 0.1M
2025-04-23 134.87 135.62 132.22 132.76 0.2M
2025-04-22 135.07 136.73 134.16 135.17 0.2M
2025-04-21 135.60 135.60 132.28 133.69 0.1M
2025-04-17 132.83 136.52 132.74 135.50 0.2M
2025-04-16 135.73 135.73 132.99 133.49 0.2M
2025-04-15 134.66 136.18 133.87 135.11 0.2M
2025-04-14 132.00 134.93 131.04 134.23 0.1M
2025-04-11 127.40 132.77 126.66 131.11 0.3M
2025-04-10 125.09 129.69 125.00 127.50 0.2M
2025-04-09 124.88 129.41 121.77 126.77 0.2M
2025-04-08 127.93 129.00 124.02 125.10 0.1M
2025-04-07 126.10 131.33 124.99 126.28 0.3M
2025-04-04 132.89 134.86 127.94 130.52 0.4M
2025-04-03 129.50 134.13 128.69 133.40 0.2M
2025-04-02 128.77 131.60 128.73 129.90 0.1M
2025-04-01 128.16 130.08 127.46 129.56 0.1M
2025-03-31 128.00 129.65 127.40 128.43 0.1M
2025-03-28 126.29 129.11 126.23 128.00 0.1M
2025-03-27 125.26 125.89 122.65 125.62 0.1M
2025-03-26 124.22 125.79 122.82 124.62 0.1M
2025-03-25 125.40 125.53 123.67 124.41 0.1M
2025-03-24 124.58 126.16 124.12 125.92 0.2M
2025-03-21 124.76 126.85 122.73 124.07 0.3M
2025-03-20 125.36 126.83 125.14 125.54 0.1M
2025-03-19 126.94 127.57 125.46 126.23 0.1M
2025-03-18 127.24 127.24 125.40 126.72 0.1M
2025-03-17 126.51 128.71 126.51 127.69 0.1M
2025-03-14 126.06 127.82 124.91 127.29 0.1M
2025-03-13 125.88 126.78 125.02 125.67 0.1M
2025-03-12 128.07 129.18 125.43 126.04 0.1M
2025-03-11 129.74 130.45 127.89 128.36 0.1M
2025-03-10 130.38 131.46 128.36 128.89 0.1M
2025-03-07 127.68 130.48 127.68 130.37 0.1M
2025-03-06 125.96 127.91 124.36 127.19 0.1M
2025-03-05 127.14 128.02 124.84 126.64 0.1M
2025-03-04 128.40 129.75 127.16 127.25 0.1M
2025-03-03 126.36 129.24 126.36 128.65 0.1M
2025-02-28 126.85 128.38 124.81 126.93 0.1M
2025-02-27 122.93 127.28 117.52 126.38 0.2M
2025-02-26 126.58 127.43 125.75 126.58 0.1M
2025-02-25 124.96 127.41 124.96 126.58 0.1M
2025-02-24 124.94 125.96 123.65 124.54 0.1M
2025-02-21 124.69 124.90 123.62 124.25 0.1M
2025-02-20 123.26 124.74 122.34 123.65 0.1M
2025-02-19 123.94 125.08 123.74 124.34 0.1M
2025-02-18 121.67 125.07 121.64 124.81 0.1M
2025-02-14 123.07 123.52 121.59 121.80 0.0M
2025-02-13 122.29 123.20 121.63 123.00 0.1M
2025-02-12 120.98 122.54 120.98 122.06 0.1M
2025-02-11 121.95 123.34 121.94 123.00 0.1M
2025-02-10 123.59 123.80 121.92 122.32 0.1M
2025-02-07 124.83 125.63 123.15 123.57 0.0M
2025-02-06 126.55 127.43 124.41 125.16 0.1M
2025-02-05 123.70 125.87 122.95 125.40 0.1M
2025-02-04 121.91 123.96 121.13 123.28 0.1M
2025-02-03 121.19 123.24 119.94 123.21 0.1M
2025-01-31 122.54 123.94 121.44 122.25 0.1M
2025-01-30 122.28 124.90 122.28 123.11 0.1M
2025-01-29 122.60 123.39 120.58 121.19 0.1M
2025-01-28 123.78 123.83 122.20 122.95 0.1M
2025-01-27 121.99 124.26 120.75 124.06 0.1M
2025-01-24 120.18 121.19 119.80 121.15 0.1M
2025-01-23 120.46 120.90 119.10 120.88 0.1M
2025-01-22 124.41 124.41 119.83 120.87 0.1M
2025-01-21 125.00 127.38 124.05 125.22 0.1M
2025-01-17 123.81 124.51 122.70 123.83 0.1M
2025-01-16 120.32 123.41 120.32 123.34 0.1M
2025-01-15 121.23 121.40 119.40 120.16 0.1M
2025-01-14 117.53 119.22 117.37 119.17 0.1M
2025-01-13 116.22 117.37 116.03 117.37 0.1M
2025-01-10 117.48 117.50 115.12 116.55 0.1M
2025-01-08 117.75 119.03 117.15 118.92 0.1M
2025-01-07 117.97 119.59 117.61 118.66 0.1M
2025-01-06 121.12 121.12 117.86 118.35 0.1M
2025-01-03 119.65 121.74 119.43 121.74 0.1M
2025-01-02 121.71 122.39 118.77 119.76 0.1M