Stockscreener 앱 받기
104.23
0.06%
0.06
시간 외 거래:
104.23
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $105.2 | $103.7 | $1.56 | 979,831.0 | +0.06% |
| 2025-12-11 | $104.5 | $103.0 | $1.56 | 867,120.0 | +1.01% |
| 2025-12-10 | $103.8 | $101.8 | $1.95 | 1,049,919.0 | +1.42% |
| 2025-12-09 | $103.8 | $101.6 | $2.21 | 1,031,684.0 | -0.97% |
| 2025-12-08 | $103.9 | $102.5 | $1.42 | 1,263,141.0 | -1.15% |
| 2025-12-05 | $105.0 | $103.5 | $1.55 | 764,296.0 | -0.60% |
| 2025-12-04 | $106.4 | $104.4 | $2.03 | 928,511.0 | -0.99% |
| 2025-12-03 | $106.8 | $105.3 | $1.45 | 939,511.0 | -0.42% |
| 2025-12-02 | $106.6 | $105.5 | $1.09 | 920,305.0 | -0.06% |
| 2025-12-01 | $107.0 | $105.7 | $1.26 | 626,064.0 | -0.26% |
| 2025-11-28 | $106.8 | $105.7 | $1.14 | 382,266.0 | +0.29% |
| 2025-11-26 | $107.0 | $105.8 | $1.22 | 830,372.0 | -0.14% |
| 2025-11-25 | $106.9 | $104.5 | $2.43 | 1,141,362.0 | +1.47% |
| 2025-11-24 | $105.2 | $104.1 | $1.17 | 8,215,518.0 | -0.56% |
| 2025-11-21 | $105.8 | $103.8 | $2.02 | 1,299,151.0 | +1.42% |
| 2025-11-20 | $104.3 | $102.7 | $1.57 | 1,265,606.0 | +1.57% |
| 2025-11-19 | $102.7 | $101.6 | $1.05 | 953,503.0 | +0.13% |
| 2025-11-18 | $102.6 | $101.5 | $1.10 | 1,107,770.0 | -0.12% |
| 2025-11-17 | $103.8 | $101.8 | $2.00 | 1,234,785.0 | -0.50% |
| 2025-11-14 | $102.8 | $101.3 | $1.55 | 1,352,199.0 | +0.88% |
| 2025-11-13 | $102.9 | $101.6 | $1.37 | 1,031,011.0 | -0.91% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $107.0 | $101.6 | $5.39 | 10,350,213.0 | -1.98% |
| 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% |
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% |
0.29%
0.81%
자본화:
|
볼륨(24시간):