Chesapeake Utilities Corporation Common Stockのデータ

Chesapeake Utilities Corporation Common Stockの基本情報

名前 Chesapeake Utilities Corporation Common Stock
ティッカー CPK
United States
上場年 nan
セクター Public Utilities

Chesapeake Utilities Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 102.64 100.75 102.06 101.89 93700.0 101.89
2021-02-12 105.15 101.12 104.71 101.89 95800.0 101.89
2021-02-11 105.15 103.59 104.26 105.03 67000.0 105.03
2021-02-10 105.66 104.06 105.0 104.49 54400.0 104.49
2021-02-09 105.3 103.24 104.56 104.74 42200.0 104.74
2021-02-08 104.85 102.5 104.85 104.09 33600.0 104.09
2021-02-05 104.19 102.82 103.29 104.16 39100.0 104.16
2021-02-04 102.66 100.58 100.58 102.38 42200.0 102.38
2021-02-03 103.09 99.75 101.17 100.92 44800.0 100.92
2021-02-02 104.44 100.29 102.46 102.01 40100.0 102.01
2021-02-01 102.75 100.84 101.73 101.97 47400.0 101.97
2021-01-29 102.27 99.64 100.57 101.43 84100.0 101.43
2021-01-28 104.79 100.38 103.18 100.98 72800.0 100.98
2021-01-27 102.51 100.1 101.65 102.01 90300.0 102.01
2021-01-26 105.15 102.6 105.15 103.06 41100.0 103.06
2021-01-25 104.82 102.63 102.63 104.49 64500.0 104.49
2021-01-22 103.25 100.8 102.28 103.16 76700.0 103.16
2021-01-21 103.67 102.12 103.09 102.39 46700.0 102.39
2021-01-20 105.25 102.5 103.92 103.28 55700.0 103.28
2021-01-19 106.17 103.96 106.15 104.4 52200.0 104.4
2021-01-15 106.67 102.42 103.18 105.3 91600.0 105.3
2021-01-14 104.66 102.72 104.29 103.49 85200.0 103.49
2021-01-13 104.67 101.3 102.03 104.55 82900.0 104.55
2021-01-12 102.79 101.55 101.93 102.11 65700.0 102.11
2021-01-11 103.12 100.87 102.15 102.05 97500.0 102.05
2021-01-08 103.82 101.8 102.68 102.76 95000.0 102.76
2021-01-07 106.85 102.6 106.15 102.93 93100.0 102.93
2021-01-06 106.94 102.57 102.57 106.37 121000.0 106.37
2021-01-05 106.53 102.66 105.84 103.54 61800.0 103.54
2021-01-04 107.94 105.11 107.0 105.65 113000.0 105.65
2020-12-31 108.64 106.4 106.4 108.21 73700.0 108.21
2020-12-30 108.43 106.48 106.78 106.68 38600.0 106.68
2020-12-29 108.04 105.62 107.64 106.5 64300.0 106.5
2020-12-28 108.79 107.01 107.88 107.77 52300.0 107.77
2020-12-24 107.45 106.05 107.45 107.06 17700.0 107.06
2020-12-23 107.77 105.2 105.2 106.67 75600.0 106.67
2020-12-22 105.16 102.84 102.84 105.14 79000.0 105.14
2020-12-21 104.91 102.16 104.91 103.38 95300.0 103.38
2020-12-18 111.4 106.57 110.05 107.0 548200.0 107.0
2020-12-17 110.71 109.3 109.49 110.15 128600.0 110.15
2020-12-16 111.14 108.53 111.14 109.3 77200.0 109.3
2020-12-15 111.35 108.13 108.13 110.37 77000.0 110.37
2020-12-14 110.64 105.35 105.35 107.59 109300.0 107.59
2020-12-11 105.97 104.04 104.04 105.28 65000.0 104.84
2020-12-10 105.08 103.13 105.08 104.61 76400.0 104.17
2020-12-09 105.46 103.42 104.25 104.49 85200.0 104.05
2020-12-08 104.31 101.78 102.66 103.7 70800.0 103.27
2020-12-07 104.9 102.67 104.11 103.17 102000.0 102.74
2020-12-04 105.59 102.89 102.89 104.26 51800.0 103.82
2020-12-03 103.96 101.96 103.58 102.36 64700.0 101.93
2020-12-02 105.21 102.26 105.09 104.07 47400.0 103.64
2020-12-01 106.45 103.42 104.89 104.53 66300.0 104.09
2020-11-30 105.91 103.58 105.11 104.01 83000.0 103.58
2020-11-27 106.79 105.52 106.79 105.92 29400.0 105.48
2020-11-25 108.04 106.26 107.63 107.3 109500.0 106.85
2020-11-24 108.84 104.8 105.37 107.63 78500.0 107.18
2020-11-23 106.1 103.91 105.16 104.38 92800.0 103.94
2020-11-20 106.78 103.8 104.61 105.06 230700.0 104.62
2020-11-19 105.6 102.54 104.5 104.61 92600.0 104.17
2020-11-18 110.62 104.83 109.93 104.85 75100.0 104.41
2020-11-17 110.04 106.86 107.92 108.86 84100.0 108.41
2020-11-16 111.31 107.33 110.0 109.05 111900.0 108.59
2020-11-13 110.0 105.67 105.72 109.55 65200.0 109.09
2020-11-12 108.14 103.75 108.14 105.72 96600.0 105.28
2020-11-11 109.4 107.02 109.4 108.97 101200.0 108.51
2020-11-10 109.99 103.61 103.61 109.98 106000.0 109.52
2020-11-09 106.04 100.18 101.06 102.74 98200.0 102.31
2020-11-06 101.5 98.44 101.18 98.81 55400.0 98.4
2020-11-05 104.57 98.81 98.81 100.83 58600.0 100.41
2020-11-04 102.19 98.35 99.35 99.63 100300.0 99.21
2020-11-03 102.03 99.5 100.49 100.1 145600.0 99.68
2020-11-02 100.39 97.99 97.99 99.24 158000.0 98.83
2020-10-30 97.26 95.21 96.51 97.21 107000.0 96.8
2020-10-29 97.95 93.31 95.3 96.68 151500.0 96.28
2020-10-28 97.15 94.22 94.52 95.81 353300.0 95.41
2020-10-27 97.3 93.63 93.63 95.99 131200.0 95.59
2020-10-26 94.03 92.79 93.37 93.74 70800.0 93.35
2020-10-23 94.16 92.81 93.31 93.89 45700.0 93.5
2020-10-22 92.83 89.83 91.17 92.82 94800.0 92.43
2020-10-21 91.43 88.14 88.14 90.67 77200.0 90.29
2020-10-20 88.58 86.75 87.93 88.16 58200.0 87.79
2020-10-19 88.85 87.48 88.44 87.64 80700.0 87.27
2020-10-16 89.5 86.84 88.05 88.27 87600.0 87.9
2020-10-15 89.53 88.0 88.04 88.34 101300.0 87.97
2020-10-14 89.81 88.16 89.61 89.25 74100.0 88.88
2020-10-13 90.01 88.01 88.58 89.61 91400.0 89.24
2020-10-12 89.86 88.34 88.68 89.39 89800.0 89.02
2020-10-09 90.04 87.35 89.77 88.82 91300.0 88.45
2020-10-08 89.06 86.09 87.17 89.04 117500.0 88.67
2020-10-07 86.8 85.24 86.67 86.31 133600.0 85.95
2020-10-06 87.46 83.65 84.61 86.47 186700.0 86.11
2020-10-05 85.66 83.85 84.81 84.15 153700.0 83.8
2020-10-02 85.38 82.95 83.03 85.25 179800.0 84.89
2020-10-01 84.38 82.43 84.22 83.8 246800.0 83.45
2020-09-30 87.7 83.5 86.3 84.3 3359600.0 83.95
2020-09-29 86.63 84.74 86.02 86.01 489300.0 85.65
2020-09-28 89.1 83.78 84.79 86.56 1039700.0 86.2
2020-09-25 76.57 74.88 74.88 76.41 58900.0 76.09
2020-09-24 76.86 73.85 74.46 75.59 69500.0 75.27
2020-09-23 77.45 74.41 76.8 74.5 194200.0 74.19
2020-09-22 77.46 75.34 75.7 76.99 96600.0 76.67
2020-09-21 75.49 72.89 73.27 75.13 95700.0 74.82
2020-09-18 76.85 73.88 76.85 74.3 196200.0 73.99
2020-09-17 76.78 75.64 76.09 76.41 60800.0 76.09
2020-09-16 77.39 76.27 76.42 76.78 63100.0 76.46
2020-09-15 78.82 76.11 77.87 76.33 61100.0 76.01
2020-09-14 77.61 76.21 76.77 77.16 54100.0 76.84
2020-09-11 78.24 75.34 78.24 76.82 46800.0 76.06
2020-09-10 78.94 77.5 78.68 78.02 41400.0 77.25
2020-09-09 80.69 78.7 79.77 79.2 43000.0 78.42
2020-09-08 81.01 78.67 81.01 79.12 50200.0 78.34
2020-09-04 83.09 80.29 83.09 81.04 43200.0 80.24
2020-09-03 83.2 81.84 82.67 82.24 37000.0 81.43
2020-09-02 83.26 80.26 80.26 82.62 33900.0 81.8
2020-09-01 81.97 79.92 81.41 80.3 48300.0 79.51
2020-08-31 82.52 81.64 81.81 81.8 64500.0 80.99
2020-08-28 82.39 80.73 82.07 82.31 31900.0 81.5
2020-08-27 82.85 81.43 81.89 81.6 34200.0 80.79
2020-08-26 82.88 80.9 82.53 81.45 35100.0 80.65
2020-08-25 83.9 82.48 83.9 82.77 20100.0 81.95
2020-08-24 83.94 82.68 83.8 83.73 32300.0 82.9
2020-08-21 83.8 81.21 82.09 83.22 61500.0 82.4
2020-08-20 84.17 82.35 84.1 82.35 56000.0 81.54
2020-08-19 85.34 83.81 84.25 84.36 30600.0 83.53
2020-08-18 85.37 83.98 84.94 84.35 45800.0 83.52
2020-08-17 85.9 84.46 85.31 85.41 60500.0 84.57
2020-08-14 85.7 84.53 84.78 85.39 56700.0 84.55
2020-08-13 85.87 84.53 85.73 85.32 60700.0 84.48
2020-08-12 87.01 85.07 85.3 86.23 45400.0 85.38
2020-08-11 87.11 84.53 87.04 84.92 52300.0 84.08
2020-08-10 87.64 86.38 87.19 86.73 47600.0 85.87
2020-08-07 87.18 83.91 83.92 86.61 49200.0 85.75
2020-08-06 85.17 82.72 84.14 84.32 40900.0 83.49
2020-08-05 85.38 83.07 85.14 83.79 53300.0 82.96
2020-08-04 84.89 83.69 83.92 84.6 37200.0 83.76
2020-08-03 84.66 82.7 84.66 83.97 52700.0 83.14
2020-07-31 84.64 82.32 84.54 84.49 68600.0 83.65
2020-07-30 85.26 84.29 85.09 84.86 42400.0 84.02
2020-07-29 87.38 86.04 86.12 86.21 158400.0 85.36
2020-07-28 86.96 83.6 83.6 85.83 85000.0 84.98
2020-07-27 84.78 83.46 84.26 83.96 42300.0 83.13
2020-07-24 86.35 84.09 85.86 84.44 36300.0 83.61
2020-07-23 86.78 85.02 85.41 85.77 35800.0 84.92
2020-07-22 86.05 83.24 83.46 85.8 63600.0 84.95
2020-07-21 85.54 83.53 84.45 84.27 48200.0 83.44
2020-07-20 85.3 83.21 85.18 83.77 36700.0 82.94
2020-07-17 85.96 84.72 85.04 85.63 56800.0 84.78
2020-07-16 85.34 84.07 84.46 85.0 48900.0 84.16
2020-07-15 87.28 84.31 86.19 84.39 76600.0 83.56
2020-07-14 85.63 84.03 84.22 84.59 63700.0 83.75
2020-07-13 85.75 83.73 84.84 84.42 64900.0 83.59
2020-07-10 85.0 82.22 82.44 84.6 59400.0 83.76
2020-07-09 82.75 80.32 82.75 82.4 67500.0 81.59
2020-07-08 83.67 81.98 83.18 83.26 84100.0 82.44
2020-07-07 85.19 83.53 83.72 83.73 64700.0 82.9
2020-07-06 86.66 83.85 86.61 84.77 60800.0 83.93
2020-07-02 86.06 84.7 85.22 85.57 41900.0 84.72
2020-07-01 85.36 83.57 83.83 84.69 76400.0 83.85
2020-06-30 84.66 82.52 82.52 84.0 83700.0 83.17
2020-06-29 83.65 80.86 80.86 82.7 115600.0 81.88
2020-06-26 86.7 80.22 85.85 80.5 263800.0 79.7
2020-06-25 86.47 84.39 85.96 86.42 128600.0 85.57
2020-06-24 87.2 83.91 86.95 86.59 788700.0 85.73
2020-06-23 92.48 85.19 88.88 88.31 270800.0 87.44
2020-06-22 88.56 83.59 83.59 87.86 144600.0 86.99
2020-06-19 86.42 84.26 85.32 84.36 120300.0 83.53
2020-06-18 85.32 82.88 82.88 84.79 74500.0 83.95
2020-06-17 85.15 82.83 84.97 84.03 60600.0 83.2
2020-06-16 86.75 83.91 86.72 84.6 57200.0 83.76
2020-06-15 84.42 80.28 80.31 83.73 48700.0 82.9
2020-06-12 85.39 80.02 85.31 82.44 51000.0 81.63
2020-06-11 86.1 82.35 86.1 83.03 61000.0 81.77
2020-06-10 90.16 88.06 89.44 88.36 45000.0 87.02
2020-06-09 90.86 87.81 89.65 89.64 44900.0 88.28
2020-06-08 92.2 90.06 90.25 90.63 87700.0 89.26
2020-06-05 92.05 89.45 91.01 90.03 79900.0 88.67
2020-06-04 89.7 87.92 89.69 88.9 43800.0 87.55
2020-06-03 91.77 89.97 90.83 90.55 64400.0 89.18
2020-06-02 90.81 89.13 90.81 89.8 42800.0 88.44
2020-06-01 90.69 89.16 90.34 89.6 94700.0 88.24
2020-05-29 90.78 88.58 89.03 90.34 56600.0 88.97
2020-05-28 92.26 89.14 90.98 89.98 88800.0 88.62
2020-05-27 92.06 86.69 91.85 89.12 114100.0 87.77
2020-05-26 94.5 90.02 94.5 90.18 80400.0 88.82
2020-05-22 92.27 88.62 90.38 92.01 73200.0 90.62
2020-05-21 90.75 88.25 88.63 89.36 47800.0 88.01
2020-05-20 89.79 86.0 86.46 88.63 68200.0 87.29
2020-05-19 88.7 84.59 87.96 84.74 63100.0 83.46
2020-05-18 90.28 86.5 87.26 88.98 60100.0 87.63
2020-05-15 83.7 81.2 82.69 83.56 109400.0 82.3
2020-05-14 82.77 77.51 80.25 82.52 93000.0 81.27
2020-05-13 83.9 80.52 83.19 81.85 118200.0 80.61
2020-05-12 87.5 83.9 87.34 84.04 58200.0 82.77
2020-05-11 89.05 85.78 87.21 87.21 62800.0 85.89
2020-05-08 89.74 86.13 86.51 88.7 62100.0 87.36
2020-05-07 85.67 82.15 84.5 84.47 70800.0 83.19
2020-05-06 86.34 82.86 86.34 83.29 44900.0 82.03
2020-05-05 88.51 86.27 88.33 86.85 31800.0 85.54
2020-05-04 87.19 85.03 85.71 86.14 61800.0 84.84
2020-05-01 87.02 85.48 86.18 86.68 49400.0 85.37
2020-04-30 91.77 87.61 91.7 87.88 55700.0 86.55
2020-04-29 95.0 91.7 95.0 93.18 55700.0 91.77
2020-04-28 94.47 90.51 94.47 92.47 45600.0 91.07
2020-04-27 92.84 90.19 90.92 91.6 46000.0 90.21
2020-04-24 90.72 86.95 87.27 89.71 49800.0 88.35
2020-04-23 91.19 85.08 89.24 87.54 45300.0 86.22
2020-04-22 89.89 87.32 89.03 88.76 36800.0 87.42
2020-04-21 87.8 83.91 84.05 87.33 44500.0 86.01
2020-04-20 90.48 85.64 89.65 86.32 40200.0 85.01
2020-04-17 91.81 86.44 87.55 91.19 66600.0 89.81
2020-04-16 86.73 82.91 86.01 85.88 67100.0 84.58
2020-04-15 88.8 84.77 88.05 85.07 54700.0 83.78
2020-04-14 91.48 88.35 89.95 91.48 46800.0 90.1
2020-04-13 91.37 85.58 90.01 87.19 34000.0 85.87
2020-04-09 92.77 86.33 88.36 91.68 54100.0 90.29
2020-04-08 87.16 83.62 84.47 85.64 71400.0 84.34
2020-04-07 89.9 79.96 87.4 82.76 72400.0 81.51
2020-04-06 85.57 80.51 82.73 85.57 75100.0 84.28
2020-04-03 83.34 76.55 83.34 78.75 56400.0 77.56
2020-04-02 85.38 79.59 79.59 83.66 56300.0 82.39
2020-04-01 84.04 77.29 82.19 80.06 64600.0 78.85
2020-03-31 89.23 85.57 86.73 85.71 108200.0 84.41
2020-03-30 88.74 81.96 82.59 87.71 61800.0 86.38
2020-03-27 85.14 76.41 78.28 81.84 61300.0 80.6
2020-03-26 84.14 78.56 80.78 80.74 74800.0 79.52
2020-03-25 82.22 74.03 82.22 78.6 89100.0 77.41
2020-03-24 82.62 73.03 75.5 82.59 108100.0 81.34
2020-03-23 79.64 69.47 75.49 72.35 104900.0 71.26
2020-03-20 93.53 79.19 90.45 82.44 140500.0 81.19
2020-03-19 94.18 84.51 89.9 89.75 96200.0 88.39
2020-03-18 93.49 86.57 90.59 90.0 114700.0 88.64
2020-03-17 95.16 80.06 82.69 95.16 104200.0 93.72
2020-03-16 88.33 81.1 84.73 81.25 107900.0 80.02
2020-03-13 94.14 85.25 86.09 94.14 107100.0 92.72
2020-03-12 86.38 81.14 82.0 86.26 189700.0 84.95
2020-03-11 94.04 91.36 92.5 93.46 75600.0 91.65
2020-03-10 95.07 90.93 94.22 94.19 94600.0 92.36
2020-03-09 94.52 90.69 91.5 92.31 73400.0 90.52
2020-03-06 95.97 92.41 92.42 95.95 56200.0 94.09
2020-03-05 95.86 93.39 95.86 94.7 83100.0 92.86
2020-03-04 96.44 92.65 93.0 95.74 68400.0 93.88
2020-03-03 93.02 89.81 90.9 92.25 95100.0 90.46
2020-03-02 91.34 85.4 85.62 91.34 93600.0 89.57
2020-02-28 89.23 81.3 88.89 85.5 144800.0 83.84
2020-02-27 100.0 89.98 99.95 89.98 68900.0 88.23
2020-02-26 98.2 94.5 94.65 94.95 43400.0 93.11
2020-02-25 97.88 94.44 96.56 94.64 51800.0 92.8
2020-02-24 97.36 94.96 97.3 96.28 39800.0 94.41
2020-02-21 99.45 98.1 98.72 98.23 43000.0 96.32
2020-02-20 98.62 97.25 98.1 98.42 27500.0 96.51
2020-02-19 99.48 97.91 99.48 98.01 30700.0 96.11
2020-02-18 99.67 99.17 99.45 99.51 26700.0 97.58