Stockscreener 앱 받기
98.12
0.73%
0.71
시간 외 거래:
98.12
Camden Property Trust 주식 (CPT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-25 | $98.51 | $96.89 | $1.62 | 1,550,585.0 | +0.73% |
| 2026-09-24 | $99.17 | $96.90 | $2.27 | 1,829,384.0 | -0.28% |
| 2026-09-23 | $99.69 | $97.62 | $2.06 | 1,176,811.0 | -1.64% |
| 2026-09-22 | $100.2 | $98.70 | $1.46 | 861,548.0 | +0.50% |
| 2026-09-21 | $99.45 | $98.28 | $1.17 | 1,293,619.0 | -0.30% |
| 2026-09-18 | $101.0 | $99.10 | $1.93 | 2,047,937.0 | -1.79% |
| 2026-09-17 | $101.9 | $100.8 | $1.02 | 911,183.0 | -0.37% |
| 2026-09-16 | $103.3 | $100.4 | $2.82 | 939,953.0 | -1.50% |
| 2026-09-15 | $104.0 | $102.5 | $1.42 | 780,424.0 | -0.95% |
| 2026-09-14 | $103.8 | $102.0 | $1.84 | 677,908.0 | +0.80% |
| 2026-09-11 | $103.7 | $102.1 | $1.61 | 987,479.0 | +0.50% |
| 2026-09-10 | $104.7 | $102.2 | $2.50 | 782,456.0 | -1.55% |
| 2026-09-09 | $105.6 | $103.5 | $2.16 | 1,097,632.0 | -0.57% |
| 2026-09-08 | $106.5 | $104.6 | $1.91 | 1,262,483.0 | -0.93% |
| 2026-09-04 | $106.2 | $104.7 | $1.46 | 736,091.0 | +0.09% |
| 2026-09-03 | $106.2 | $105.3 | $0.895 | 1,034,729.0 | +0.06% |
| 2026-09-02 | $106.4 | $104.9 | $1.51 | 785,935.0 | -0.40% |
| 2026-09-01 | $106.5 | $105.5 | $1.05 | 864,307.0 | +0.15% |
| 2026-08-31 | $106.3 | $105.0 | $1.30 | 1,300,617.0 | -0.52% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $106.5 | $96.89 | $9.65 | 21,171,049.0 | -7.26% |
| 2026-08 | $113.2 | $105.0 | $8.19 | 17,324,208.0 | -4.55% |
| 2026-07 | $119.8 | $109.0 | $10.85 | 21,655,328.0 | -3.19% |
| 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% |
0.54%
0.86%
자본화:
|
볼륨(24시간):