Mercados españoles cerrados

Chesapeake Utilities Corporation (CPK)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
110,05+0,83 (+0,76%)
Al cierre: 04:00PM EDT
107,36 -2,69 (-2,44%)
Después del cierre: 05:46PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 2024110,53110,38109,11110,05110,0579.291
02 may 2024107,83109,23107,34109,22109,2282.500
01 may 2024106,12108,37105,76107,14107,1458.800
30 abr 2024105,26106,84104,63105,87105,8797.100
29 abr 2024105,73106,55104,90106,33106,3381.600
26 abr 2024106,50106,50105,13105,13105,1372.200
25 abr 2024106,16106,17104,74106,17106,1770.900
24 abr 2024104,78107,16104,66106,89106,89148.700
23 abr 2024105,30106,25105,01105,67105,6773.100
22 abr 2024104,80105,78104,80105,72105,7254.500
19 abr 2024102,29105,02102,15104,81104,8186.100
18 abr 2024100,93102,56100,93102,51102,51101.300
17 abr 2024100,47101,42100,33100,75100,7570.900
16 abr 202499,7399,8498,3299,6699,6687.500
15 abr 2024101,74101,7499,41100,50100,5078.700
12 abr 2024101,00102,50101,00102,06102,06114.500
11 abr 2024101,61101,61100,25100,72100,7270.300
10 abr 2024102,41102,55100,18100,91100,91100.600
09 abr 2024104,73105,62104,69104,85104,8567.100
08 abr 2024103,63104,30103,31104,26104,2653.300
05 abr 2024103,59103,97102,57103,22103,2281.900
04 abr 2024105,71105,71103,17104,11104,1190.300
03 abr 2024104,47105,10104,10104,61104,6184.400
02 abr 2024105,53106,43104,51105,06105,06103.900
01 abr 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 ene 2024103,04103,50100,36101,28100,70810.700
30 ene 2024102,42103,16101,99102,30101,72104.500
29 ene 2024101,64103,15101,13103,08102,49116.800
26 ene 2024103,79104,20101,53101,85101,27118.100
25 ene 2024105,11105,27101,88102,85102,27184.000
24 ene 2024105,16105,16103,60103,82103,23274.800
23 ene 2024102,89104,00102,28103,99103,40148.200
22 ene 2024101,77103,22101,67102,01101,43212.200
19 ene 2024100,84100,8499,22100,74100,17115.300
18 ene 2024101,33102,27100,27100,3299,75126.800
17 ene 2024100,00101,1899,32101,12100,55122.400
16 ene 2024102,30103,39100,60100,72100,15151.900
12 ene 2024104,06104,52102,94103,29102,7077.100
11 ene 2024104,98104,98101,06102,56101,98107.000
10 ene 2024104,92106,17103,63105,58104,98156.600
09 ene 2024104,04104,04102,16103,13102,54189.200
08 ene 2024102,76105,82102,76105,15104,55163.100
05 ene 2024104,06106,10102,89102,98102,40104.000
04 ene 2024106,45107,00104,82105,06104,46152.600
03 ene 2024105,32107,42104,69105,80105,20147.500
02 ene 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
14 dic 20230.59 Dividendo
13 dic 2023102,00107,66101,01106,88105,69209.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...