Chesapeake Financial Shares Inc (QX)【CPKF】시계열 데이터 | ADVFN

다우존스 지수

실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
USOTC
Chesapeake Financial Shares Inc (QX) (CPKF)
Chesapeake Financial Shares Inc (QX) (CPKF) 과거

Chesapeake Financial Shares Inc (QX) (CPKF)

19.17

0.00

(0.00%)

마감 12 4월 5:00AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.48	-2.4427480916	19.65	19.8	19	2789	19.54938535	CS
4	0.42	2.24	18.75	20.05	18.7	2579	19.40595665	CS
12	0.73	3.95878524946	18.44	20.05	18.1	2788	18.9799023	CS
26	0.11	0.577124868835	19.06	20.05	18.1	2175	18.93533927	CS
52	1.87	10.8092485549	17.3	20.05	16.45	2345	18.47669522	CS
156	-9.93	-34.1237113402	29.1	29.5	16.25	1356	19.4639646	CS
260	1.52	8.611898017	17.65	31	16.25	1447	21.25691417	CS

개인 투자자를 위한 전문가급 도구.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1744406940	19.17	0	0.00	19.17	19.17	19.17	500
1744320120	19.17	0.02	0.10	19.25	19.25	19.15	1200
1744234140	19.15	0	0.00	19.17	19.17	19.15	700
1744147740	19.15	-0.65	-3.28	19.15	19.15	19.15	402
1744061220	19.8	0.22	1.12	19.6	19.8	19.15	2450
1743802020	19.58	0.33	1.70	19.65	19.65	19	9191
1743715440	19.252	-0.74	-3.69	20.05	20.05	19.15	2907
1743629040	19.99	0.29	1.47	19.75	20	19.15	3549
1743542640	19.7	0.55	2.87	19.68	19.7	19.68	600
1743456180	19.15	-0.6	-3.04	19.15	19.17	19.15	12251
1743197280	19.7499	0	0.00	19.7499	19.7499	19.7499	0
1743110880	19.7499	0.36	1.86	19.7499	19.7499	19.7499	552
1743024540	19.39	0.21	1.09	19.18	19.39	19.15	3000
1742938140	19.18	0	0.00	19.18	19.18	19.18	0
1742851740	19.18	0	0.00	19.18	19.18	19.18	0
1742592540	19.18	0.18	0.95	19.18	19.18	19.18	103
1742505960	19	0.1	0.53	18.9	19	18.7	1168
1742419200	18.9	0.15	0.80	18.9	18.9	18.9	612
1742333400	18.75	0	0.00	18.75	18.75	18.75	1
1742246940	18.75	0	0.00	18.75	18.75	18.75	0
1741987740	18.75	0	0.00	18.75	18.75	18.75	0
1741901340	18.75	0	0.00	18.75	18.75	18.75	0
1741814940	18.75	0.25	1.35	18.75	18.75	18.75	10000
1741728480	18.5	0	0.00	18.55	18.55	18.5	4994
1741641600	18.5	0	0.00	18.75	18.75	18.5	1496
1741386000	18.5	0	0.00	18.5	18.5	18.5	9670
1741300140	18.5	0	0.00	18.5	18.5	18.5	1583
1741213440	18.5	0	0.00	18.18	18.5	18.1	2296
1741126800	18.5	-0.68	-3.55	18.7	18.7	18.18	1891
1741040760	19.18	-0.02	-0.10	19.2	19.2	19.1	7964
1740781200	19.2	0	0.00	19.2	19.2	19.2	0
1740694800	19.2	0	0.00	19.2	19.2	19.2	0
1740608400	19.2	0.39	2.07	19.25	19.25	19.16	1778
1740522480	18.81	-0.02	-0.11	18.8	18.83	18.8	2493
1740435600	18.83	0.03	0.16	18.8	19	18.8	1150
1740176400	18.8	0	0.00	18.8	18.935	18.8	1250
1740090480	18.8	-0.06	-0.32	18.8	18.8162	18.8	850
1740003960	18.86	0	0.00	18.86	18.86	18.86	110
1739917740	18.86	-0.04	-0.21	18.86	18.86	18.8	830
1739571720	18.9	0	0.00	18.9	18.9	18.9	0
1739485320	18.9	0	0.00	18.9	18.9	18.9	253
1739398920	18.9	-0.2	-1.05	19.01	19.09	18.9	8650
1739312400	19.1	0	0.00	19.1	19.1	19.1	0
1739226000	19.1	0.1	0.53	19	19.1	19	12100
1738966800	19	0	0.00	19	19	19	0
1738880400	19	0.01	0.05	19	19	19	802
1738794480	18.99	0	0.00	18.99	18.99	18.99	0
1738708080	18.99	0.28	1.50	18.71	18.99	18.7	1653
1738621740	18.7101	-0.19	-1.00	18.51	18.7101	18.51	630
1738362000	18.9	0.3	1.61	18.68	18.95	18.68	2526
1738276080	18.6	-0.1	-0.53	18.61	18.61	18.6	1250
1738189740	18.7	0.15	0.81	18.6	18.7	18.6	905
1738103280	18.55	0.05	0.27	18.55	18.55	18.55	200
1738016820	18.5	-0.1	-0.54	18.5	18.5	18.5	236
1737757440	18.6	0.06	0.32	18.6	18.6	18.6	132
1737671220	18.54	-0.16	-0.86	18.99	18.99	18.4	8750
1737584940	18.7	0	0.00	18.7	18.7	18.7	0
1737498540	18.7	0.26	1.41	18.7	18.7	18.7	188
1737152880	18.44	0.04	0.22	18.44	18.44	18.44	150
1737066120	18.4	0	0.00	18.4	18.4	18.4	0
1736979720	18.4	-0.08	-0.41	18.425	18.425	18.4	400
1736893380	18.475	0.1	0.52	18.475	18.475	18.475	150
1736806800	18.38	-0.07	-0.39	18.38	18.38	18.38	216

Chesapeake Financial (QX)

SG Issuer Sg Issuer Mc O...

Apogee Therapeutics

Rivian Automotive

Cavco Industries

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관