Stockscreener 앱 받기
31.84
0.19%
-0.06
시장 영업 전:
32.47
0.63
+1.98%
Copt Defense Properties 주식 (CDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-20 | $32.21 | $31.75 | $0.46 | 1,042,429.0 | -0.19% |
| 2026-05-19 | $32.00 | $31.57 | $0.43 | 651,812.0 | +0.31% |
| 2026-05-18 | $32.19 | $31.73 | $0.455 | 749,828.0 | +0.28% |
| 2026-05-15 | $31.74 | $31.28 | $0.46 | 964,023.0 | +0.19% |
| 2026-05-14 | $32.18 | $31.61 | $0.565 | 715,437.0 | -0.16% |
| 2026-05-13 | $31.73 | $31.36 | $0.37 | 737,659.0 | +0.03% |
| 2026-05-12 | $31.72 | $31.23 | $0.49 | 616,611.0 | +0.16% |
| 2026-05-11 | $31.86 | $31.54 | $0.325 | 622,696.0 | -0.19% |
| 2026-05-08 | $32.04 | $31.62 | $0.4246 | 680,743.0 | -0.38% |
| 2026-05-07 | $32.06 | $31.50 | $0.56 | 1,535,320.0 | +0.28% |
| 2026-05-06 | $31.75 | $31.19 | $0.56 | 733,469.0 | +2.45% |
| 2026-05-05 | $31.08 | $30.53 | $0.55 | 919,875.0 | +1.11% |
| 2026-05-04 | $31.39 | $30.46 | $0.925 | 906,557.0 | -1.23% |
| 2026-05-01 | $31.43 | $30.86 | $0.565 | 989,092.0 | -0.77% |
| 2026-04-30 | $31.33 | $30.83 | $0.50 | 1,214,931.0 | +1.00% |
| 2026-04-29 | $32.05 | $30.86 | $1.19 | 1,420,445.0 | -3.58% |
| 2026-04-28 | $33.29 | $31.52 | $1.77 | 1,914,634.0 | -0.71% |
| 2026-04-27 | $32.47 | $31.93 | $0.54 | 1,156,571.0 | +0.65% |
| 2026-04-24 | $32.27 | $31.73 | $0.5372 | 793,235.0 | +0.60% |
| 2026-04-23 | $32.07 | $31.68 | $0.39 | 690,660.0 | +0.63% |
| 2026-04-22 | $32.20 | $31.57 | $0.63 | 840,686.0 | -1.18% |
| 2026-04-21 | $32.62 | $32.10 | $0.5199 | 771,805.0 | -1.02% |
Copt Defense Properties 주식 (CDP) 연도별 가격 이력
이 심층 분석에서는 Copt Defense Properties 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Copt Defense Properties 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copt Defense Properties 주식 (CDP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $32.21 | $30.46 | $1.75 | 12,907,980.0 | +1.89% |
| 2026-04 | $33.29 | $30.35 | $2.94 | 19,142,678.0 | +2.12% |
| 2026-03 | $32.67 | $30.47 | $2.20 | 23,633,473.0 | -3.71% |
| 2026-02 | $32.82 | $30.59 | $2.23 | 26,967,134.0 | +3.15% |
| 2026-01 | $30.89 | $27.05 | $3.83 | 25,910,814.0 | +10.83% |
Copt Defense Properties 주식 (CDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $30.74 | $27.97 | $2.77 | 17,812,318.0 | -7.94% |
| 2025-11 | $30.98 | $27.34 | $3.64 | 18,565,378.0 | +9.09% |
| 2025-10 | $29.31 | $27.06 | $2.25 | 16,473,919.0 | -3.06% |
| 2025-09 | $31.24 | $28.30 | $2.94 | 22,413,873.0 | +0.97% |
| 2025-08 | $29.36 | $26.91 | $2.45 | 17,620,442.0 | +5.50% |
| 2025-07 | $28.64 | $26.97 | $1.67 | 17,091,414.0 | -1.09% |
| 2025-06 | $29.05 | $27.07 | $1.98 | 17,533,139.0 | +0.47% |
| 2025-05 | $27.75 | $25.80 | $1.95 | 17,636,953.0 | +5.13% |
| 2025-04 | $27.73 | $23.92 | $3.80 | 21,458,525.0 | -4.25% |
| 2025-03 | $27.64 | $26.18 | $1.46 | 21,539,268.0 | +0.89% |
| 2025-02 | $29.86 | $26.41 | $3.45 | 22,755,487.0 | -8.19% |
| 2025-01 | $31.10 | $28.44 | $2.66 | 14,863,811.0 | -4.88% |
Copt Defense Properties 주식 (CDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.49 | $30.10 | $3.39 | 18,840,592.0 | -6.40% |
| 2024-11 | $34.22 | $29.36 | $4.86 | 24,599,302.0 | +2.33% |
| 2024-10 | $33.05 | $30.17 | $2.88 | 17,798,304.0 | +6.17% |
| 2024-09 | $30.99 | $28.81 | $2.18 | 17,065,028.0 | +1.81% |
| 2024-08 | $30.05 | $27.93 | $2.12 | 14,971,717.0 | +2.83% |
| 2024-07 | $29.30 | $24.76 | $4.54 | 16,731,505.0 | +15.74% |
| 2024-06 | $25.08 | $23.84 | $1.24 | 13,674,705.0 | +1.46% |
| 2024-05 | $25.18 | $23.47 | $1.71 | 12,275,264.0 | +2.92% |
| 2024-04 | $24.36 | $22.20 | $2.16 | 19,831,526.0 | -0.83% |
| 2024-03 | $24.90 | $23.44 | $1.46 | 17,473,496.0 | -0.25% |
| 2024-02 | $24.77 | $22.45 | $2.32 | 23,924,259.0 | +2.84% |
| 2024-01 | $26.02 | $23.55 | $2.47 | 15,545,598.0 | -8.08% |
2.48%
자본화:
|
볼륨(24시간):