Stockscreener 앱 받기
121.83
1.07%
1.275
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $122.5 | $120.4 | $2.09 | 187,988.0 | +1.03% |
| 2024-11-20 | $121.5 | $120.0 | $1.50 | 500,065.0 | -0.60% |
| 2024-11-19 | $121.6 | $118.7 | $2.92 | 718,483.0 | +1.17% |
| 2024-11-18 | $120.2 | $119.0 | $1.21 | 723,858.0 | +0.10% |
| 2024-11-15 | $120.8 | $118.8 | $2.06 | 838,234.0 | -0.48% |
| 2024-11-14 | $123.2 | $120.2 | $2.95 | 844,301.0 | -2.38% |
| 2024-11-13 | $123.8 | $121.0 | $2.77 | 895,497.0 | +2.05% |
| 2024-11-12 | $122.8 | $120.7 | $2.11 | 961,856.0 | -0.94% |
| 2024-11-11 | $123.1 | $121.5 | $1.63 | 747,634.0 | +0.17% |
| 2024-11-08 | $122.8 | $119.1 | $3.73 | 1,076,608.0 | +2.66% |
| 2024-11-07 | $118.8 | $117.3 | $1.55 | 613,809.0 | +0.98% |
| 2024-11-06 | $119.6 | $114.4 | $5.20 | 1,440,395.0 | -0.47% |
| 2024-11-05 | $118.0 | $115.0 | $2.96 | 648,751.0 | +1.80% |
| 2024-11-04 | $116.0 | $114.0 | $1.99 | 964,149.0 | +1.92% |
| 2024-11-01 | $114.4 | $109.2 | $5.19 | 2,390,582.0 | -1.78% |
| 2024-10-31 | $117.5 | $115.5 | $2.00 | 1,780,135.0 | -1.34% |
| 2024-10-30 | $118.4 | $117.0 | $1.41 | 628,974.0 | -0.05% |
| 2024-10-29 | $118.9 | $117.1 | $1.85 | 792,679.0 | -1.08% |
| 2024-10-28 | $120.0 | $118.2 | $1.78 | 533,096.0 | +0.35% |
| 2024-10-25 | $121.2 | $118.1 | $3.13 | 460,364.0 | -1.71% |
| 2024-10-24 | $121.6 | $120.3 | $1.33 | 670,386.0 | -0.23% |
| 2024-10-23 | $121.7 | $119.6 | $2.13 | 1,481,147.0 | +1.17% |
| 2024-10-22 | $119.8 | $117.2 | $2.61 | 664,519.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $123.8 | $109.2 | $14.52 | 13,552,210.0 | +5.19% |
| 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% |
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% |
0.18%
자본화:
|
볼륨(24시간):