XNYS
Datos históricos de Chesapeake Utilities Corporation
Chesapeake Utilities Corporation · CPK
$127.75
▲ +0.00 (+0.00%)
Última operación · 12/10/2026, 0:26:01 UTC
- Variación en el periodo
- −5.31%
- Máximo
- US$140.83
- 28 de julio de 2026
- Mínimo
- US$118.88
- 22 de junio de 2026
- Volumen medio diario
- 0.16 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 127.90 | 128.84 | 127.66 | 127.75 | −0.32% | 70,556.902 |
| 8 oct 2026 | 127.83 | 128.52 | 126.48 | 128.16 | +0.26% | 123,536.069 |
| 7 oct 2026 | 127.21 | 128.52 | 126.05 | 127.83 | −0.20% | 170,031.05 |
| 6 oct 2026 | 127.53 | 128.18 | 126.90 | 128.08 | +1.43% | 123,234.806 |
| 5 oct 2026 | 126.99 | 127.74 | 125.47 | 126.27 | −0.87% | 210,409.274 |
| 2 oct 2026 | 125.20 | 127.88 | 125.01 | 127.38 | +2.45% | 210,192.822 |
| 1 oct 2026 | 127.14 | 128.15 | 124.33 | 124.33 | −3.22% | 272,461.088 |
| 30 sep 2026 | 129.11 | 129.60 | 127.84 | 128.46 | +0.24% | 179,739.964 |
| 29 sep 2026 | 127.21 | 128.78 | 126.27 | 128.15 | +0.67% | 145,717.96 |
| 28 sep 2026 | 129.15 | 129.15 | 125.90 | 127.30 | −1.14% | 180,955.792 |
| 25 sep 2026 | 128.27 | 133.01 | 128.03 | 128.77 | +0.40% | 215,104.025 |
| 24 sep 2026 | 130.12 | 133.10 | 127.69 | 128.26 | −1.06% | 180,918.762 |
| 23 sep 2026 | 131.35 | 132.12 | 129.53 | 129.64 | −1.73% | 187,917.792 |
| 22 sep 2026 | 131.30 | 132.91 | 129.92 | 131.92 | +0.59% | 232,853.869 |
| 21 sep 2026 | 130.71 | 132.12 | 130.56 | 131.15 | −0.18% | 236,234.115 |
| 18 sep 2026 | 130.48 | 131.80 | 129.50 | 131.38 | +0.41% | 421,974.073 |
| 17 sep 2026 | 130.54 | 131.48 | 129.85 | 130.84 | +0.84% | 186,001.203 |
| 16 sep 2026 | 129.67 | 131.74 | 128.63 | 129.75 | +0.82% | 192,569.373 |
| 15 sep 2026 | 128.92 | 129.67 | 127.50 | 128.69 | −0.43% | 146,833.93 |
| 14 sep 2026 | 130.64 | 131.06 | 128.36 | 129.25 | −0.44% | 146,123.785 |
| 11 sep 2026 | 131.45 | 131.51 | 129.36 | 129.82 | +0.18% | 177,980.321 |
| 10 sep 2026 | 131.02 | 132.28 | 128.93 | 129.59 | −0.81% | 138,816.04 |
| 9 sep 2026 | 133.53 | 133.86 | 129.15 | 130.65 | −1.78% | 151,445.419 |
| 8 sep 2026 | 132.29 | 133.56 | 132.25 | 133.02 | +0.27% | 142,261.718 |
| 4 sep 2026 | 131.64 | 133.36 | 131.64 | 132.66 | +0.32% | 119,739.523 |
| 3 sep 2026 | 131.92 | 132.74 | 130.52 | 132.24 | +1.05% | 184,275.651 |
| 2 sep 2026 | 132.74 | 132.74 | 130.35 | 130.86 | −1.09% | 218,191.627 |
| 1 sep 2026 | 134.36 | 134.94 | 131.43 | 132.30 | −0.93% | 144,088.063 |
| 31 ago 2026 | 132.40 | 133.83 | 131.67 | 133.54 | +0.63% | 110,779.2 |
| 28 ago 2026 | 134.02 | 134.86 | 131.98 | 132.71 | −0.44% | 131,889.972 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.