Stockscreener 앱 받기
99.48
0.13%
0.13
시간 외 거래:
99.48
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $100.5 | $98.78 | $1.75 | 1,067,388.0 | +0.13% |
| 2025-10-30 | $99.59 | $97.39 | $2.20 | 2,407,425.0 | +1.81% |
| 2025-10-29 | $100.8 | $97.17 | $3.63 | 2,364,001.0 | -3.79% |
| 2025-10-28 | $103.8 | $101.1 | $2.67 | 1,164,374.0 | -2.63% |
| 2025-10-27 | $104.9 | $103.5 | $1.41 | 838,603.0 | -0.86% |
| 2025-10-24 | $106.0 | $105.0 | $0.97 | 1,804,308.0 | +0.08% |
| 2025-10-23 | $105.2 | $103.3 | $1.86 | 1,249,351.0 | +0.56% |
| 2025-10-22 | $105.0 | $102.9 | $2.05 | 705,788.0 | +0.95% |
| 2025-10-21 | $104.3 | $102.8 | $1.49 | 546,524.0 | +0.32% |
| 2025-10-20 | $103.4 | $102.5 | $0.92 | 540,089.0 | +0.67% |
| 2025-10-17 | $103.0 | $101.7 | $1.31 | 897,822.0 | +0.54% |
| 2025-10-16 | $102.7 | $101.4 | $1.30 | 871,528.0 | +0.15% |
| 2025-10-15 | $103.5 | $101.2 | $2.24 | 926,815.0 | -0.42% |
| 2025-10-14 | $102.4 | $100.6 | $1.81 | 1,478,057.0 | +0.31% |
| 2025-10-13 | $102.3 | $101.4 | $0.885 | 1,112,526.0 | +0.14% |
| 2025-10-10 | $102.5 | $100.6 | $1.91 | 836,042.0 | -0.26% |
| 2025-10-09 | $103.7 | $101.6 | $2.09 | 842,582.0 | -1.09% |
| 2025-10-08 | $103.5 | $102.5 | $1.01 | 591,299.0 | -0.30% |
| 2025-10-07 | $104.1 | $102.4 | $1.77 | 778,254.0 | +0.40% |
| 2025-10-06 | $105.0 | $102.8 | $2.19 | 807,738.0 | -1.19% |
| 2025-10-03 | $105.3 | $104.1 | $1.16 | 768,987.0 | -0.21% |
| 2025-10-02 | $105.5 | $104.1 | $1.36 | 674,977.0 | -1.11% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $107.1 | $97.17 | $9.94 | 25,322,227.0 | -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% |
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% |
0.18%
1.53%
자본화:
|
볼륨(24시간):