La bourse est fermée

Chesapeake Utilities Corporation (CPK)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
112,15+1,40 (+1,27 %)
À partir de 02:21PM EDT. Marché ouvert.
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 mai 2024111,92112,52111,44112,15112,1527 214
14 mai 2024112,20112,20110,52110,75110,7568 700
13 mai 2024112,47113,24110,20110,37110,3771 500
10 mai 2024111,61112,27110,36111,76111,7679 000
09 mai 2024109,73113,01109,73111,40111,40112 800
08 mai 2024110,42111,67109,96110,53110,5364 300
07 mai 2024109,82111,00109,78110,87110,87106 600
06 mai 2024110,94111,82109,42109,59109,5975 500
03 mai 2024110,53110,95109,11110,05110,0579 300
02 mai 2024107,83109,23107,34109,22109,2282 500
01 mai 2024106,12108,37105,76107,14107,1458 800
30 avr. 2024105,26106,84104,63105,87105,8797 100
29 avr. 2024105,73106,55104,90106,33106,3381 600
26 avr. 2024106,50106,50105,13105,13105,1372 200
25 avr. 2024106,16106,17104,74106,17106,1770 900
24 avr. 2024104,78107,16104,66106,89106,89148 700
23 avr. 2024105,30106,25105,01105,67105,6773 100
22 avr. 2024104,80105,78104,80105,72105,7254 500
19 avr. 2024102,29105,02102,15104,81104,8186 100
18 avr. 2024100,93102,56100,93102,51102,51101 300
17 avr. 2024100,47101,42100,33100,75100,7570 900
16 avr. 202499,7399,8498,3299,6699,6687 500
15 avr. 2024101,74101,7499,41100,50100,5078 700
12 avr. 2024101,00102,50101,00102,06102,06114 500
11 avr. 2024101,61101,61100,25100,72100,7270 300
10 avr. 2024102,41102,55100,18100,91100,91100 600
09 avr. 2024104,73105,62104,69104,85104,8567 100
08 avr. 2024103,63104,30103,31104,26104,2653 300
05 avr. 2024103,59103,97102,57103,22103,2281 900
04 avr. 2024105,71105,71103,17104,11104,1190 300
03 avr. 2024104,47105,10104,10104,61104,6184 400
02 avr. 2024105,53106,43104,51105,06105,06103 900
01 avr. 2024107,75107,75105,37106,52106,5257 800
28 mars 2024106,58108,22106,58107,30107,30128 000
27 mars 2024103,95106,50103,82106,49106,49187 200
26 mars 2024105,20105,36103,25103,50103,50117 700
25 mars 2024105,19106,01104,02105,06105,06136 300
22 mars 2024106,39106,39104,64104,85104,8578 100
21 mars 2024105,28106,39104,16105,68105,68158 300
20 mars 2024103,54105,55103,54105,04105,04143 500
19 mars 2024102,78104,24102,78103,99103,9986 000
18 mars 2024102,50102,90102,02102,53102,5395 800
15 mars 2024101,50103,37101,50103,01103,01487 600
14 mars 2024102,87102,87100,23101,94101,94116 300
14 mars 20240.59 Dividende
13 mars 2024104,13105,65103,86103,92103,33102 900
12 mars 2024105,09105,10103,50104,27103,6876 400
11 mars 2024104,67105,98104,67105,43104,83102 900
08 mars 2024105,32106,28104,99105,03104,4369 100
07 mars 2024104,14105,31103,80104,55103,96122 400
06 mars 2024104,21105,27102,57103,01102,43181 200
05 mars 2024103,77105,81102,76103,19102,60167 700
04 mars 2024102,33103,71102,05103,47102,88112 700
01 mars 2024101,53103,0999,36102,58102,00159 700
29 févr. 2024101,68102,77100,78102,03101,45200 600
28 févr. 2024100,63101,73100,52100,5499,9771 600
27 févr. 2024101,00101,64100,10101,19100,62102 300
26 févr. 202499,82100,9098,25100,80100,23146 100
23 févr. 2024103,16103,4599,2399,8299,25237 100
22 févr. 2024103,45106,8599,25103,74103,15253 100
21 févr. 2024105,31106,47105,07105,53104,93128 100
20 févr. 2024104,17107,40104,11105,02104,42168 700
16 févr. 2024105,44105,98104,92105,00104,40104 100
15 févr. 2024102,75106,15102,75105,57104,97104 900
14 févr. 2024101,36102,4699,75102,15101,5799 300
13 févr. 2024103,38103,3899,64100,4199,84168 200
12 févr. 2024103,69105,74103,25105,22104,62113 000
09 févr. 2024101,63103,65101,63103,42102,83119 500
08 févr. 202499,49101,8999,49101,88101,30109 300
07 févr. 2024100,86100,9099,4699,8899,3171 100
06 févr. 2024100,18101,1699,41100,81100,24141 900
05 févr. 2024101,35101,4099,9799,9899,4187 100
02 févr. 2024102,59103,07100,30102,61102,0396 800
01 févr. 2024101,64104,40100,93104,04103,45110 800
31 janv. 2024103,04103,50100,36101,28100,70810 700
30 janv. 2024102,42103,16101,99102,30101,72104 500
29 janv. 2024101,64103,15101,13103,08102,49116 800
26 janv. 2024103,79104,20101,53101,85101,27118 100
25 janv. 2024105,11105,27101,88102,85102,27184 000
24 janv. 2024105,16105,16103,60103,82103,23274 800
23 janv. 2024102,89104,00102,28103,99103,40148 200
22 janv. 2024101,77103,22101,67102,01101,43212 200
19 janv. 2024100,84100,8499,22100,74100,17115 300
18 janv. 2024101,33102,27100,27100,3299,75126 800
17 janv. 2024100,00101,1899,32101,12100,55122 400
16 janv. 2024102,30103,39100,60100,72100,15151 900
12 janv. 2024104,06104,52102,94103,29102,7077 100
11 janv. 2024104,98104,98101,06102,56101,98107 000
10 janv. 2024104,92106,17103,63105,58104,98156 600
09 janv. 2024104,04104,04102,16103,13102,54189 200
08 janv. 2024102,76105,82102,76105,15104,55163 100
05 janv. 2024104,06106,10102,89102,98102,40104 000
04 janv. 2024106,45107,00104,82105,06104,46152 600
03 janv. 2024105,32107,42104,69105,80105,20147 500
02 janv. 2024105,02107,48105,02105,78105,18137 200
29 déc. 2023106,07106,54104,27105,63105,03158 000
28 déc. 2023105,68107,29104,25106,19105,59219 100
27 déc. 2023106,66106,93104,42106,10105,50128 400
26 déc. 2023106,80107,58106,43106,62106,0190 400
22 déc. 2023105,01107,50103,32106,42105,82242 100
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...