Stockscreener 앱 받기
104.45
0.54%
-0.57
시간 외 거래:
104.45
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $106.3 | $102.8 | $3.51 | 1,779,919.0 | -0.54% |
| 2026-04-30 | $106.5 | $104.5 | $2.00 | 1,337,634.0 | -0.28% |
| 2026-04-29 | $106.9 | $105.0 | $1.89 | 1,387,649.0 | -0.58% |
| 2026-04-28 | $106.2 | $101.9 | $4.25 | 1,445,859.0 | +4.26% |
| 2026-04-27 | $102.4 | $101.1 | $1.29 | 1,049,223.0 | -0.15% |
| 2026-04-24 | $102.9 | $101.3 | $1.64 | 850,861.0 | -0.66% |
| 2026-04-23 | $102.9 | $100.7 | $2.22 | 737,768.0 | +0.94% |
| 2026-04-22 | $103.0 | $101.1 | $1.92 | 1,070,636.0 | -0.98% |
| 2026-04-21 | $104.7 | $102.4 | $2.31 | 907,033.0 | -2.18% |
| 2026-04-20 | $105.0 | $102.6 | $2.38 | 842,554.0 | +1.32% |
| 2026-04-17 | $103.8 | $100.5 | $3.33 | 1,269,027.0 | +3.21% |
| 2026-04-16 | $101.9 | $99.69 | $2.25 | 1,380,110.0 | -1.18% |
| 2026-04-15 | $101.9 | $100.5 | $1.47 | 951,080.0 | -0.39% |
| 2026-04-14 | $102.1 | $100.0 | $2.09 | 1,053,787.0 | +0.95% |
| 2026-04-13 | $101.6 | $99.73 | $1.89 | 838,295.0 | -1.11% |
| 2026-04-10 | $102.3 | $100.7 | $1.60 | 891,541.0 | +1.10% |
| 2026-04-09 | $102.2 | $100.5 | $1.72 | 1,270,433.0 | -1.40% |
| 2026-04-08 | $102.7 | $101.5 | $1.22 | 1,172,481.0 | +1.43% |
| 2026-04-07 | $102.1 | $100.5 | $1.62 | 1,371,689.0 | -0.26% |
| 2026-04-06 | $102.0 | $100.4 | $1.65 | 1,166,450.0 | +0.33% |
Camden Property Trust 주식 (CPT) 연도별 가격 이력
이 심층 분석에서는 Camden Property Trust 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CPT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Camden Property Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Camden Property Trust 주식 (CPT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $106.3 | $102.8 | $3.51 | 1,779,919.0 | +0.00% |
| 2026-04 | $106.9 | $97.40 | $9.50 | 25,489,656.0 | +6.95% |
| 2026-03 | $109.5 | $96.53 | $12.95 | 24,004,961.0 | -9.86% |
| 2026-02 | $112.5 | $104.8 | $7.65 | 23,730,440.0 | -0.65% |
| 2026-01 | $111.6 | $105.7 | $5.92 | 26,579,672.0 | -0.94% |
Camden Property Trust 주식 (CPT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $110.9 | $101.6 | $9.27 | 26,446,132.0 | +4.12% |
| 2025-11 | $107.0 | $97.88 | $9.10 | 32,543,048.0 | +6.90% |
| 2025-10 | $107.1 | $97.17 | $9.94 | 24,254,839.0 | -6.84% |
| 2025-09 | $112.3 | $105.0 | $7.25 | 18,181,996.0 | -4.64% |
| 2025-08 | $112.2 | $103.4 | $8.82 | 19,582,464.0 | +2.55% |
| 2025-07 | $115.8 | $108.6 | $7.19 | 18,469,463.0 | -3.10% |
| 2025-06 | $119.0 | $110.8 | $8.19 | 20,405,427.0 | -4.09% |
| 2025-05 | $121.3 | $111.9 | $9.43 | 20,180,495.0 | +3.24% |
| 2025-04 | $123.3 | $102.3 | $20.96 | 24,908,120.0 | -6.95% |
| 2025-03 | $126.0 | $116.1 | $9.90 | 18,807,930.0 | -1.42% |
| 2025-02 | $125.3 | $111.4 | $13.89 | 18,526,433.0 | +9.10% |
| 2025-01 | $117.2 | $108.5 | $8.74 | 16,138,023.0 | -2.01% |
Camden Property Trust 주식 (CPT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $125.1 | $112.4 | $12.69 | 11,843,353.0 | -8.77% |
| 2024-11 | $127.7 | $109.2 | $18.41 | 16,933,890.0 | +8.64% |
| 2024-10 | $124.2 | $115.5 | $8.69 | 18,206,637.0 | -6.27% |
| 2024-09 | $127.7 | $120.7 | $6.95 | 25,773,902.0 | -1.33% |
| 2024-08 | $125.3 | $112.2 | $13.15 | 18,303,405.0 | +13.05% |
| 2024-07 | $115.7 | $106.9 | $8.77 | 15,570,153.0 | +1.50% |
| 2024-06 | $111.9 | $102.6 | $9.36 | 13,700,809.0 | +6.29% |
| 2024-05 | $108.6 | $98.00 | $10.61 | 20,063,161.0 | +2.98% |
| 2024-04 | $104.9 | $94.75 | $10.14 | 18,652,874.0 | +1.30% |
| 2024-03 | $102.0 | $92.99 | $9.01 | 24,096,627.0 | +4.15% |
| 2024-02 | $98.64 | $90.50 | $8.14 | 24,133,356.0 | +0.68% |
| 2024-01 | $100.7 | $93.24 | $7.45 | 22,866,162.0 | -5.49% |
0.35%
0.74%
자본화:
|
볼륨(24시간):