Stockscreener 앱 받기
106.50
0.02%
-0.02
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $107.2 | $106.2 | $1.00 | 801,745.0 | -0.02% |
| 2024-05-16 | $108.4 | $106.5 | $1.88 | 764,594.0 | -1.38% |
| 2024-05-15 | $108.6 | $107.4 | $1.20 | 824,024.0 | +1.03% |
| 2024-05-14 | $107.7 | $106.4 | $1.34 | 538,670.0 | +0.16% |
| 2024-05-13 | $107.7 | $106.0 | $1.64 | 587,535.0 | +0.09% |
| 2024-05-10 | $107.5 | $106.3 | $1.12 | 612,428.0 | -0.18% |
| 2024-05-09 | $106.9 | $104.4 | $2.52 | 757,510.0 | +2.55% |
| 2024-05-08 | $106.1 | $103.7 | $2.40 | 730,279.0 | -1.72% |
| 2024-05-07 | $107.2 | $105.3 | $1.89 | 823,536.0 | +0.01% |
| 2024-05-06 | $108.2 | $105.1 | $3.03 | 1,403,693.0 | +0.86% |
| 2024-05-03 | $105.4 | $100.8 | $4.60 | 1,862,866.0 | +4.53% |
| 2024-05-02 | $101.3 | $98.19 | $3.09 | 1,132,269.0 | +2.01% |
| 2024-05-01 | $100.1 | $98.00 | $2.07 | 1,202,031.0 | -1.13% |
| 2024-04-30 | $100.5 | $99.34 | $1.20 | 920,714.0 | -0.60% |
| 2024-04-29 | $101.1 | $99.61 | $1.52 | 614,727.0 | +0.66% |
| 2024-04-26 | $100.2 | $98.51 | $1.70 | 833,414.0 | +1.44% |
| 2024-04-25 | $98.94 | $97.28 | $1.66 | 575,717.0 | -0.66% |
| 2024-04-24 | $99.43 | $97.12 | $2.31 | 947,951.0 | +0.26% |
| 2024-04-23 | $99.15 | $98.01 | $1.14 | 808,852.0 | +0.54% |
| 2024-04-22 | $98.19 | $95.98 | $2.20 | 521,452.0 | +1.85% |
| 2024-04-19 | $96.92 | $95.65 | $1.27 | 642,187.0 | +1.05% |
| 2024-04-18 | $96.06 | $94.88 | $1.19 | 547,676.0 | -0.03% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $108.6 | $98.00 | $10.61 | 12,842,925.0 | +6.84% |
| 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% |
Camden Property Trust 주식 (CPT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $102.4 | $90.33 | $12.07 | 21,059,045.0 | +10.00% |
| 2023-11 | $92.49 | $83.35 | $9.14 | 23,405,172.0 | +6.34% |
| 2023-10 | $98.30 | $82.81 | $15.49 | 21,652,219.0 | -10.26% |
| 2023-09 | $108.1 | $94.10 | $13.98 | 12,526,632.0 | -12.12% |
| 2023-08 | $111.3 | $104.4 | $6.90 | 16,328,365.0 | -1.35% |
| 2023-07 | $114.0 | $106.4 | $7.62 | 12,806,873.0 | +0.20% |
| 2023-06 | $114.0 | $102.7 | $11.39 | 17,672,649.0 | +4.21% |
| 2023-05 | $112.2 | $101.7 | $10.47 | 16,160,452.0 | -5.07% |
| 2023-04 | $110.4 | $102.5 | $7.90 | 13,270,098.0 | +4.97% |
| 2023-03 | $117.8 | $97.74 | $20.10 | 22,308,266.0 | -8.64% |
| 2023-02 | $127.6 | $113.9 | $13.67 | 18,065,132.0 | -6.86% |
| 2023-01 | $123.2 | $108.6 | $14.62 | 17,199,240.0 | +10.13% |
Camden Property Trust 주식 (CPT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $122.3 | $108.6 | $13.68 | 17,396,420.0 | -7.02% |
| 2022-11 | $120.4 | $107.9 | $12.46 | 18,721,340.0 | +4.14% |
| 2022-10 | $124.3 | $109.7 | $14.69 | 19,634,744.0 | -3.26% |
| 2022-09 | $136.0 | $116.8 | $19.25 | 19,092,146.0 | -7.05% |
| 2022-08 | $147.7 | $128.0 | $19.69 | 17,298,874.0 | -8.92% |
| 2022-07 | $142.2 | $129.8 | $12.38 | 9,941,940.0 | +4.92% |
| 2022-06 | $144.8 | $125.2 | $19.65 | 19,579,291.0 | -6.28% |
| 2022-05 | $158.6 | $136.7 | $21.86 | 18,619,400.0 | -8.54% |
| 2022-04 | $175.7 | $156.8 | $18.89 | 42,589,432.0 | -5.60% |
| 2022-03 | $173.8 | $161.4 | $12.45 | 23,244,289.0 | +0.66% |
| 2022-02 | $168.6 | $157.9 | $10.66 | 17,722,048.0 | +3.14% |
| 2022-01 | $179.3 | $149.7 | $29.70 | 16,928,337.0 | -10.40% |
1.91%
자본화:
|
볼륨(24시간):