Stockscreener 앱 받기
82.02
0.23%
-0.19
시간 외 거래:
82.05
0.03
+0.04%
Canadian Pacific Kansas City Limited 주식 (CP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-04 | $82.82 | $82.00 | $0.8199 | 1,759,249.0 | -0.23% |
| 2025-06-03 | $82.61 | $80.96 | $1.65 | 2,318,341.0 | +1.03% |
| 2025-06-02 | $81.66 | $80.07 | $1.59 | 3,067,325.0 | -0.34% |
| 2025-05-30 | $82.09 | $80.97 | $1.12 | 2,827,589.0 | +0.54% |
| 2025-05-29 | $81.65 | $80.62 | $1.03 | 2,109,622.0 | +0.57% |
| 2025-05-28 | $81.58 | $80.43 | $1.15 | 2,360,938.0 | +0.14% |
| 2025-05-27 | $81.50 | $80.56 | $0.94 | 2,460,971.0 | +0.59% |
| 2025-05-23 | $80.84 | $79.47 | $1.37 | 2,040,231.0 | -0.29% |
| 2025-05-22 | $81.00 | $80.19 | $0.81 | 2,534,864.0 | -0.77% |
| 2025-05-21 | $82.04 | $80.83 | $1.21 | 3,283,548.0 | -1.18% |
| 2025-05-20 | $82.30 | $81.42 | $0.875 | 2,096,497.0 | +0.47% |
| 2025-05-19 | $81.72 | $80.47 | $1.25 | 2,889,189.0 | +0.10% |
| 2025-05-16 | $82.03 | $80.91 | $1.12 | 2,900,393.0 | +0.05% |
| 2025-05-15 | $82.35 | $81.19 | $1.16 | 4,127,413.0 | +0.26% |
| 2025-05-14 | $81.64 | $78.94 | $2.70 | 7,651,139.0 | +3.50% |
| 2025-05-13 | $78.82 | $76.66 | $2.16 | 5,657,306.0 | +2.52% |
| 2025-05-12 | $77.04 | $75.15 | $1.89 | 4,845,034.0 | +4.45% |
| 2025-05-09 | $74.19 | $73.30 | $0.89 | 1,987,487.0 | -0.58% |
| 2025-05-08 | $74.42 | $73.40 | $1.02 | 3,030,979.0 | -0.07% |
| 2025-05-07 | $74.16 | $73.28 | $0.88 | 2,729,173.0 | +0.52% |
| 2025-05-06 | $74.28 | $73.20 | $1.08 | 1,943,030.0 | -0.74% |
Canadian Pacific Kansas City Limited 주식 (CP) 연도별 가격 이력
이 심층 분석에서는 Canadian Pacific Kansas City Limited 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Canadian Pacific Kansas City Limited 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Canadian Pacific Kansas City Limited 주식 (CP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $82.82 | $80.07 | $2.75 | 8,904,164.0 | +0.45% |
| 2025-05 | $82.35 | $71.89 | $10.46 | 68,497,774.0 | +12.67% |
| 2025-04 | $74.97 | $66.49 | $8.48 | 84,176,874.0 | +3.22% |
| 2025-03 | $79.58 | $68.00 | $11.58 | 70,864,115.0 | -9.89% |
| 2025-02 | $79.48 | $72.10 | $7.38 | 47,972,042.0 | -2.11% |
| 2025-01 | $82.53 | $72.58 | $9.95 | 62,876,701.0 | +9.99% |
Canadian Pacific Kansas City Limited 주식 (CP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $76.93 | $70.89 | $6.04 | 49,983,692.0 | -6.05% |
| 2024-11 | $79.83 | $72.69 | $7.14 | 74,803,554.0 | -0.74% |
| 2024-10 | $85.77 | $77.02 | $8.75 | 47,589,673.0 | -9.80% |
| 2024-09 | $87.72 | $82.01 | $5.71 | 42,019,261.0 | +3.13% |
| 2024-08 | $84.12 | $75.18 | $8.94 | 35,097,858.0 | -1.05% |
| 2024-07 | $85.88 | $77.21 | $8.67 | 40,816,034.0 | +6.47% |
| 2024-06 | $80.25 | $75.32 | $4.93 | 40,581,161.0 | -0.79% |
| 2024-05 | $83.72 | $72.29 | $11.43 | 49,207,302.0 | +1.19% |
| 2024-04 | $89.26 | $78.41 | $10.85 | 43,738,846.0 | -11.05% |
| 2024-03 | $91.58 | $84.89 | $6.69 | 36,566,828.0 | +3.72% |
| 2024-02 | $86.92 | $80.90 | $6.02 | 42,735,912.0 | +5.64% |
| 2024-01 | $82.01 | $75.33 | $6.68 | 51,625,213.0 | +1.78% |
Canadian Pacific Kansas City Limited 주식 (CP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $80.41 | $72.11 | $8.30 | 46,042,389.0 | +9.81% |
| 2023-11 | $74.86 | $69.08 | $5.78 | 55,991,521.0 | +1.45% |
| 2023-10 | $74.37 | $68.92 | $5.45 | 46,789,155.0 | -4.62% |
| 2023-09 | $80.47 | $72.96 | $7.51 | 34,261,076.0 | -6.26% |
| 2023-08 | $82.55 | $77.69 | $4.86 | 40,293,832.0 | -3.54% |
| 2023-07 | $85.40 | $77.58 | $7.82 | 44,614,970.0 | +1.88% |
| 2023-06 | $81.34 | $75.31 | $6.03 | 48,908,463.0 | +6.00% |
| 2023-05 | $83.44 | $75.46 | $7.99 | 42,500,531.0 | -3.35% |
| 2023-04 | $82.04 | $75.10 | $6.94 | 30,412,937.0 | +2.47% |
| 2023-03 | $79.93 | $71.95 | $7.98 | 56,068,315.0 | +1.32% |
| 2023-02 | $80.87 | $75.05 | $5.82 | 33,798,136.0 | -3.75% |
| 2023-01 | $80.88 | $74.25 | $6.63 | 37,437,092.0 | +5.78% |
0.23%
0.23%
자본화:
|
볼륨(24시간):