Chesapeake Utilities Corp (CPK)

CPK
🏛️ 미국 →
135.26
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 144.00 146.07 143.97 145.81 0.0M
2021-12-30 143.18 145.05 142.49 143.96 0.1M
2021-12-29 142.28 143.22 141.30 143.22 0.1M
2021-12-28 142.19 143.00 141.19 141.88 0.0M
2021-12-27 142.00 143.00 140.73 142.87 0.0M
2021-12-23 142.00 142.00 140.16 141.73 0.0M
2021-12-22 140.00 141.36 139.53 141.31 0.0M
2021-12-21 140.99 143.16 139.79 139.96 0.1M
2021-12-20 139.61 141.37 137.51 140.96 0.1M
2021-12-17 139.28 141.46 139.21 140.76 0.2M
2021-12-16 137.07 141.56 136.25 140.27 0.1M
2021-12-15 136.92 139.41 135.99 135.99 0.2M
2021-12-14 136.05 138.24 136.00 136.40 0.1M
2021-12-13 134.54 137.77 134.18 136.51 0.1M
2021-12-10 135.35 136.40 134.54 135.10 0.1M
2021-12-09 136.64 136.64 134.63 134.84 0.1M
2021-12-08 133.71 137.49 133.71 137.29 0.1M
2021-12-07 140.47 140.47 134.15 134.40 0.1M
2021-12-06 133.10 135.83 133.10 134.62 0.1M
2021-12-03 131.66 132.36 130.79 131.90 0.0M
2021-12-02 129.39 132.77 129.39 131.01 0.1M
2021-12-01 129.13 133.21 128.33 128.33 0.0M
2021-11-30 129.80 130.30 127.36 127.36 0.1M
2021-11-29 131.65 131.96 129.79 130.24 0.0M
2021-11-26 132.57 133.02 129.22 130.56 0.0M
2021-11-24 133.75 135.00 133.28 134.29 0.0M
2021-11-23 133.60 135.00 133.60 134.67 0.0M
2021-11-22 132.35 134.53 131.86 134.02 0.0M
2021-11-19 129.77 132.68 129.77 132.17 0.0M
2021-11-18 132.33 133.63 129.19 130.10 0.1M
2021-11-17 133.15 133.75 132.51 132.84 0.1M
2021-11-16 133.55 134.86 132.94 133.97 0.1M
2021-11-15 131.81 133.87 131.81 133.69 0.1M
2021-11-12 131.89 132.84 131.09 132.14 0.0M
2021-11-11 132.40 132.54 130.82 131.20 0.0M
2021-11-10 130.96 132.75 130.92 132.14 0.0M
2021-11-09 132.59 132.59 130.71 130.74 0.0M
2021-11-08 135.00 135.00 130.26 132.21 0.1M
2021-11-05 133.27 137.44 133.27 135.44 0.0M
2021-11-04 134.63 135.18 130.97 132.21 0.0M
2021-11-03 131.58 134.46 130.92 133.57 0.1M
2021-11-02 134.00 134.00 131.78 132.02 0.0M
2021-11-01 131.22 133.78 131.19 133.19 0.1M
2021-10-29 130.13 131.38 130.07 131.07 0.1M
2021-10-28 128.61 131.09 128.61 130.84 0.0M
2021-10-27 131.00 132.41 127.85 128.31 0.1M
2021-10-26 131.07 133.39 130.55 132.05 0.1M
2021-10-25 129.67 131.81 128.94 130.86 0.0M
2021-10-22 130.14 130.58 128.84 130.03 0.0M
2021-10-21 128.73 129.75 128.73 129.37 0.0M
2021-10-20 126.54 129.07 126.54 128.37 0.0M
2021-10-19 127.42 127.42 125.13 126.82 0.0M
2021-10-18 126.94 127.81 126.33 126.40 0.0M
2021-10-15 130.47 130.64 127.32 127.46 0.0M
2021-10-14 128.91 129.72 127.24 129.09 0.0M
2021-10-13 127.00 128.62 125.92 127.90 0.0M
2021-10-12 126.90 128.61 126.90 127.85 0.0M
2021-10-11 127.09 127.34 124.87 126.35 0.0M
2021-10-08 127.47 127.58 126.36 126.84 0.0M
2021-10-07 128.78 129.86 126.42 127.01 0.0M
2021-10-06 126.66 128.98 124.12 128.78 0.0M
2021-10-05 127.98 128.69 126.34 126.61 0.1M
2021-10-04 124.66 127.51 123.28 127.31 0.0M
2021-10-01 120.95 124.63 120.77 124.40 0.1M
2021-09-30 122.88 124.10 120.00 120.05 0.0M
2021-09-29 120.74 122.94 120.21 122.25 0.0M
2021-09-28 121.81 121.81 117.78 119.79 0.0M
2021-09-27 122.63 125.13 121.81 122.04 0.0M
2021-09-24 122.24 123.48 122.10 122.20 0.0M
2021-09-23 121.80 124.23 121.80 122.58 0.0M
2021-09-22 123.37 123.57 121.59 121.97 0.0M
2021-09-21 123.45 124.30 122.20 122.20 0.0M
2021-09-20 123.46 124.41 121.18 122.32 0.1M
2021-09-17 123.82 125.93 122.25 125.07 0.3M
2021-09-16 124.62 124.62 121.51 123.56 0.0M
2021-09-15 124.64 125.86 124.04 124.75 0.0M
2021-09-14 127.52 127.52 124.24 125.30 0.0M
2021-09-13 128.05 130.10 126.82 128.15 0.0M
2021-09-10 131.12 131.12 128.01 128.32 0.0M
2021-09-09 132.65 132.65 131.04 131.20 0.0M
2021-09-08 129.19 132.76 129.19 132.22 0.0M
2021-09-07 130.56 130.56 129.09 130.09 0.0M
2021-09-03 131.65 131.88 130.66 130.77 0.0M
2021-09-02 132.51 133.40 131.55 132.22 0.0M
2021-09-01 131.36 132.43 130.32 132.27 0.0M
2021-08-31 129.52 130.91 129.42 130.70 0.0M
2021-08-30 128.86 130.26 128.83 129.51 0.0M
2021-08-27 126.31 129.80 126.31 129.16 0.0M
2021-08-26 128.16 128.42 126.26 126.26 0.0M
2021-08-25 127.97 128.71 127.46 128.50 0.1M
2021-08-24 129.14 129.14 127.33 127.77 0.0M
2021-08-23 129.18 130.05 128.77 129.89 0.0M
2021-08-20 127.37 129.41 127.03 128.40 0.1M
2021-08-19 129.65 130.78 127.48 127.73 0.0M
2021-08-18 132.39 132.39 129.90 130.09 0.0M
2021-08-17 130.01 132.26 128.67 132.06 0.0M
2021-08-16 131.39 132.43 130.48 130.95 0.0M
2021-08-13 129.20 132.00 129.20 131.56 0.0M
2021-08-12 129.65 129.71 128.67 129.14 0.0M
2021-08-11 128.89 130.50 128.54 129.86 0.0M
2021-08-10 128.66 129.26 127.75 129.26 0.0M
2021-08-09 131.59 131.59 127.99 128.83 0.0M
2021-08-06 130.86 131.54 129.70 130.87 0.0M
2021-08-05 128.14 129.91 126.40 129.91 0.0M
2021-08-04 128.27 128.27 125.77 127.33 0.0M
2021-08-03 125.48 128.55 125.36 128.55 0.1M
2021-08-02 124.64 127.05 124.64 125.71 0.0M
2021-07-30 125.10 125.62 124.25 124.59 0.0M
2021-07-29 124.52 126.22 124.07 125.12 0.0M
2021-07-28 123.66 125.40 123.10 124.33 0.0M
2021-07-27 121.33 124.40 121.33 124.28 0.0M
2021-07-26 121.00 122.27 121.00 122.21 0.0M
2021-07-23 119.44 121.77 117.99 121.59 0.0M
2021-07-22 119.01 119.83 118.49 118.97 0.0M
2021-07-21 121.48 121.79 119.28 119.44 0.0M
2021-07-20 119.54 121.90 119.54 120.53 0.0M
2021-07-19 120.55 121.35 117.41 119.22 0.0M
2021-07-16 122.00 123.24 120.93 121.33 0.0M
2021-07-15 119.53 121.54 119.27 121.51 0.0M
2021-07-14 119.85 120.64 118.89 120.19 0.0M
2021-07-13 120.14 120.57 119.04 119.07 0.0M
2021-07-12 118.30 120.89 117.98 120.88 0.0M
2021-07-09 119.04 119.04 118.32 118.97 0.0M
2021-07-08 119.08 119.54 118.15 118.53 0.0M
2021-07-07 119.39 120.21 118.89 119.59 0.0M
2021-07-06 121.75 121.96 118.15 119.98 0.0M
2021-07-02 121.88 122.44 121.24 121.60 0.0M
2021-07-01 119.89 122.48 118.42 122.09 0.1M
2021-06-30 121.66 122.45 119.99 120.33 0.0M
2021-06-29 122.78 124.14 120.81 122.26 0.1M
2021-06-28 123.47 124.94 121.79 122.41 0.1M
2021-06-25 119.26 123.67 118.80 123.09 0.7M
2021-06-24 118.56 119.92 117.49 119.60 0.0M
2021-06-23 118.42 118.92 117.57 118.07 0.1M
2021-06-22 119.94 119.94 118.19 119.01 0.1M
2021-06-21 116.95 120.43 116.83 119.62 0.1M
2021-06-18 120.56 120.56 116.82 117.33 0.1M
2021-06-17 121.08 122.26 120.56 121.47 0.0M
2021-06-16 120.88 121.45 119.43 121.18 0.0M
2021-06-15 119.77 120.85 118.58 120.28 0.0M
2021-06-14 119.67 122.00 119.30 120.26 0.0M
2021-06-11 118.96 120.90 118.64 120.55 0.0M
2021-06-10 118.51 119.11 118.38 118.85 0.0M
2021-06-09 118.34 118.61 117.67 118.51 0.0M
2021-06-08 118.38 118.38 117.05 118.11 0.0M
2021-06-07 116.41 118.71 116.41 118.63 0.1M
2021-06-04 116.90 117.51 116.20 116.37 0.0M
2021-06-03 116.39 117.21 115.24 116.98 0.0M
2021-06-02 115.76 117.55 115.76 116.18 0.0M
2021-06-01 114.42 116.46 113.49 116.27 0.0M
2021-05-28 115.50 116.60 114.22 114.56 0.1M
2021-05-27 117.46 117.86 115.50 115.64 0.1M
2021-05-26 115.01 117.93 115.01 116.36 0.1M
2021-05-25 117.00 117.85 115.16 115.26 0.0M
2021-05-24 117.00 117.90 115.90 116.94 0.0M
2021-05-21 117.99 118.11 115.42 116.70 0.0M
2021-05-20 115.79 117.59 115.79 116.82 0.0M
2021-05-19 115.91 116.72 115.01 116.06 0.0M
2021-05-18 117.00 117.24 115.16 115.51 0.0M
2021-05-17 119.93 119.93 115.96 116.43 0.0M
2021-05-14 121.66 121.74 118.99 119.61 0.1M
2021-05-13 116.59 121.80 116.59 121.64 0.1M
2021-05-12 117.85 118.30 116.11 116.67 0.1M
2021-05-11 118.54 118.54 116.84 117.78 0.0M
2021-05-10 119.19 119.90 118.64 118.71 0.1M
2021-05-07 119.53 120.09 118.64 119.80 0.0M
2021-05-06 118.01 119.74 116.03 119.08 0.1M
2021-05-05 118.42 121.05 115.74 117.17 0.0M
2021-05-04 120.68 120.74 118.27 118.80 0.0M
2021-05-03 119.42 121.95 118.12 120.89 0.1M
2021-04-30 117.35 118.72 116.08 118.52 0.1M
2021-04-29 117.94 119.96 116.81 118.25 0.0M
2021-04-28 118.94 119.16 117.04 117.07 0.1M
2021-04-27 119.19 119.84 118.12 118.55 0.0M
2021-04-26 121.68 121.71 119.84 119.89 0.0M
2021-04-23 121.12 122.72 121.12 121.93 0.0M
2021-04-22 119.98 121.20 119.85 120.44 0.0M
2021-04-21 119.75 121.85 119.06 120.30 0.0M
2021-04-20 118.88 121.16 118.88 120.68 0.0M
2021-04-19 120.00 120.00 118.70 119.38 0.0M
2021-04-16 120.14 120.14 118.99 120.12 0.0M
2021-04-15 118.10 119.38 116.85 119.37 0.0M
2021-04-14 116.60 118.14 116.60 117.60 0.0M
2021-04-13 116.07 118.01 115.07 116.81 0.0M
2021-04-12 116.44 117.51 115.36 116.77 0.0M
2021-04-09 115.68 116.93 115.32 116.12 0.0M
2021-04-08 115.20 116.20 114.49 116.05 0.0M
2021-04-07 115.87 116.50 114.70 115.27 0.0M
2021-04-06 116.20 116.53 114.64 116.31 0.1M
2021-04-05 116.25 117.41 115.46 116.18 0.0M
2021-04-01 116.36 116.49 114.80 115.81 0.0M
2021-03-31 116.34 118.11 114.00 116.08 0.1M
2021-03-30 117.54 117.54 115.94 116.09 0.0M
2021-03-29 116.62 118.24 115.68 118.14 0.1M
2021-03-26 117.26 118.51 116.10 117.58 0.0M
2021-03-25 117.89 118.49 115.57 116.12 0.0M
2021-03-24 116.57 118.83 115.60 116.93 0.1M
2021-03-23 113.73 117.85 112.70 115.90 0.0M
2021-03-22 118.02 118.02 113.33 114.96 0.0M
2021-03-19 115.84 118.80 115.48 118.11 0.2M
2021-03-18 115.74 116.45 114.89 115.99 0.1M
2021-03-17 121.04 121.04 116.09 116.32 0.1M
2021-03-16 119.10 120.75 118.40 120.38 0.0M
2021-03-15 117.97 120.85 117.67 120.09 0.1M
2021-03-12 118.26 119.41 116.94 118.69 0.1M
2021-03-11 117.10 118.78 116.99 118.34 0.1M
2021-03-10 115.58 119.76 114.49 118.03 0.1M
2021-03-09 115.85 117.23 115.66 116.11 0.1M
2021-03-08 113.13 116.33 111.94 116.10 0.1M
2021-03-05 109.01 113.20 108.82 112.82 0.1M
2021-03-04 106.75 110.89 106.75 108.29 0.1M
2021-03-03 107.27 108.33 105.88 106.72 0.1M
2021-03-02 107.45 107.70 105.30 106.93 0.0M
2021-03-01 106.85 109.49 106.85 107.44 0.1M
2021-02-26 107.66 109.19 105.63 105.73 0.1M
2021-02-25 105.98 108.00 104.92 106.55 0.1M
2021-02-24 104.77 105.69 103.58 105.40 0.1M
2021-02-23 102.06 105.00 100.63 104.01 0.1M
2021-02-22 101.75 102.16 100.04 101.63 0.1M
2021-02-19 102.75 103.63 101.18 102.51 0.1M
2021-02-18 103.45 104.49 102.54 103.28 0.1M
2021-02-17 101.94 104.43 101.86 103.30 0.1M
2021-02-16 102.06 102.64 100.75 101.89 0.1M
2021-02-12 104.71 105.15 101.12 101.89 0.1M
2021-02-11 104.26 105.15 103.59 105.03 0.1M
2021-02-10 105.00 105.66 104.06 104.49 0.1M
2021-02-09 104.56 105.30 103.24 104.74 0.0M
2021-02-08 104.85 104.85 102.50 104.09 0.0M
2021-02-05 103.29 104.19 102.82 104.16 0.0M
2021-02-04 100.58 102.66 100.58 102.38 0.0M
2021-02-03 101.17 103.09 99.75 100.92 0.0M
2021-02-02 102.46 104.44 100.29 102.01 0.0M
2021-02-01 101.73 102.75 100.84 101.97 0.0M
2021-01-29 100.57 102.27 99.64 101.43 0.1M
2021-01-28 103.18 104.79 100.38 100.98 0.1M
2021-01-27 101.65 102.51 100.10 102.01 0.1M
2021-01-26 105.15 105.15 102.60 103.06 0.0M
2021-01-25 102.63 104.82 102.63 104.49 0.1M
2021-01-22 102.28 103.25 100.80 103.16 0.1M
2021-01-21 103.09 103.67 102.12 102.39 0.0M
2021-01-20 103.92 105.25 102.50 103.28 0.1M
2021-01-19 106.15 106.17 103.96 104.40 0.1M
2021-01-15 103.18 106.67 102.42 105.30 0.1M
2021-01-14 104.29 104.66 102.72 103.49 0.1M
2021-01-13 102.03 104.67 101.30 104.55 0.1M
2021-01-12 101.93 102.79 101.55 102.11 0.1M
2021-01-11 102.15 103.12 100.87 102.05 0.1M
2021-01-08 102.68 103.82 101.80 102.76 0.1M
2021-01-07 106.15 106.85 102.60 102.93 0.1M
2021-01-06 102.57 106.94 102.57 106.37 0.1M
2021-01-05 105.84 106.53 102.66 103.54 0.1M
2021-01-04 107.00 107.94 105.11 105.65 0.1M