Stockscreener 앱 받기
118.49
1.28%
1.5429
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $119.8 | $117.6 | $2.23 | 400,479.0 | +1.30% |
| 2026-07-06 | $117.2 | $116.1 | $1.03 | 565,926.0 | -0.26% |
| 2026-07-02 | $117.3 | $115.3 | $2.04 | 808,440.0 | +1.37% |
| 2026-07-01 | $117.6 | $114.9 | $2.66 | 1,134,740.0 | +1.02% |
| 2026-06-30 | $115.6 | $113.9 | $1.75 | 847,017.0 | -1.93% |
| 2026-06-29 | $116.8 | $115.4 | $1.38 | 745,566.0 | +0.37% |
| 2026-06-26 | $116.4 | $114.2 | $2.14 | 1,334,243.0 | +2.39% |
| 2026-06-25 | $113.8 | $111.5 | $2.34 | 909,047.0 | +2.09% |
| 2026-06-24 | $112.0 | $110.3 | $1.68 | 866,880.0 | +0.69% |
| 2026-06-23 | $110.6 | $109.1 | $1.48 | 925,902.0 | +1.39% |
| 2026-06-22 | $110.0 | $108.0 | $2.01 | 1,176,540.0 | -0.01% |
| 2026-06-18 | $111.3 | $108.9 | $2.36 | 2,823,051.0 | -0.33% |
| 2026-06-17 | $112.5 | $108.5 | $3.91 | 1,608,904.0 | -2.68% |
| 2026-06-16 | $114.4 | $111.6 | $2.83 | 1,301,498.0 | -1.00% |
| 2026-06-15 | $115.5 | $113.2 | $2.22 | 1,221,288.0 | -1.29% |
| 2026-06-12 | $116.2 | $114.4 | $1.77 | 988,953.0 | +0.47% |
| 2026-06-11 | $116.6 | $114.0 | $2.64 | 1,091,528.0 | -0.75% |
| 2026-06-10 | $116.6 | $114.3 | $2.28 | 1,029,661.0 | -0.08% |
| 2026-06-09 | $115.5 | $112.8 | $2.71 | 1,785,129.0 | +2.15% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $119.8 | $114.9 | $4.91 | 2,909,585.0 | +3.48% |
| 2026-06 | $116.8 | $105.0 | $11.78 | 26,696,163.0 | +7.44% |
| 2026-05 | $109.1 | $102.5 | $6.60 | 22,800,623.0 | +1.47% |
| 2026-04 | $106.9 | $97.40 | $9.50 | 23,709,737.0 | +7.54% |
| 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% |
1.22%
자본화:
|
볼륨(24시간):