Stockscreener 앱 받기
28.57
0.78%
0.22
시간 외 거래:
28.57
Copt Defense Properties 주식 (CDP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $28.64 | $28.18 | $0.465 | 1,093,332.0 | +0.78% |
| 2025-11-03 | $28.36 | $27.34 | $1.02 | 1,143,682.0 | +0.64% |
| 2025-10-31 | $28.70 | $27.48 | $1.22 | 1,328,848.0 | +3.11% |
| 2025-10-30 | $27.64 | $27.06 | $0.58 | 1,064,636.0 | -0.62% |
| 2025-10-29 | $28.07 | $27.31 | $0.76 | 1,270,447.0 | -1.82% |
| 2025-10-28 | $28.23 | $27.89 | $0.34 | 613,780.0 | -0.96% |
| 2025-10-27 | $28.36 | $28.02 | $0.34 | 733,630.0 | -0.35% |
| 2025-10-24 | $28.59 | $28.33 | $0.26 | 471,289.0 | -0.18% |
| 2025-10-23 | $28.47 | $28.00 | $0.47 | 738,190.0 | +0.57% |
| 2025-10-22 | $28.52 | $28.19 | $0.335 | 656,684.0 | -0.07% |
| 2025-10-21 | $28.61 | $28.14 | $0.475 | 734,794.0 | -0.18% |
| 2025-10-20 | $28.33 | $27.82 | $0.515 | 523,665.0 | +1.00% |
| 2025-10-17 | $28.16 | $27.84 | $0.325 | 487,009.0 | +0.47% |
| 2025-10-16 | $28.41 | $27.79 | $0.62 | 538,767.0 | -0.99% |
| 2025-10-15 | $28.39 | $27.88 | $0.51 | 752,305.0 | +1.29% |
| 2025-10-14 | $28.00 | $27.53 | $0.465 | 520,310.0 | +0.07% |
| 2025-10-13 | $27.90 | $27.43 | $0.472 | 587,028.0 | +0.58% |
| 2025-10-10 | $28.30 | $27.61 | $0.69 | 463,214.0 | -1.36% |
| 2025-10-09 | $28.39 | $28.00 | $0.385 | 590,044.0 | -1.09% |
| 2025-10-08 | $28.73 | $28.24 | $0.49 | 363,753.0 | -0.70% |
| 2025-10-07 | $28.82 | $28.40 | $0.425 | 587,916.0 | -0.52% |
Copt Defense Properties 주식 (CDP) 연도별 가격 이력
이 심층 분석에서는 Copt Defense Properties 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CDP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Copt Defense Properties 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Copt Defense Properties 주식 (CDP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $28.64 | $27.34 | $1.30 | 3,330,346.0 | +1.42% |
| 2025-10 | $29.31 | $27.06 | $2.25 | 16,473,919.0 | -3.06% |
| 2025-09 | $31.24 | $28.30 | $2.94 | 22,413,873.0 | +0.97% |
| 2025-08 | $29.36 | $26.91 | $2.45 | 17,620,442.0 | +5.50% |
| 2025-07 | $28.64 | $26.97 | $1.67 | 17,091,414.0 | -1.09% |
| 2025-06 | $29.05 | $27.07 | $1.98 | 17,533,139.0 | +0.47% |
| 2025-05 | $27.75 | $25.80 | $1.95 | 17,636,953.0 | +5.13% |
| 2025-04 | $27.73 | $23.92 | $3.80 | 21,458,525.0 | -4.25% |
| 2025-03 | $27.64 | $26.18 | $1.46 | 21,539,268.0 | +0.89% |
| 2025-02 | $29.86 | $26.41 | $3.45 | 22,755,487.0 | -8.19% |
| 2025-01 | $31.10 | $28.44 | $2.66 | 14,863,811.0 | -4.88% |
Copt Defense Properties 주식 (CDP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $33.49 | $30.10 | $3.39 | 18,840,592.0 | -6.40% |
| 2024-11 | $34.22 | $29.36 | $4.86 | 24,599,302.0 | +2.33% |
| 2024-10 | $33.05 | $30.17 | $2.88 | 17,798,304.0 | +6.17% |
| 2024-09 | $30.99 | $28.81 | $2.18 | 17,065,028.0 | +1.81% |
| 2024-08 | $30.05 | $27.93 | $2.12 | 14,971,717.0 | +2.83% |
| 2024-07 | $29.30 | $24.76 | $4.54 | 16,731,505.0 | +15.74% |
| 2024-06 | $25.08 | $23.84 | $1.24 | 13,674,705.0 | +1.46% |
| 2024-05 | $25.18 | $23.47 | $1.71 | 12,275,264.0 | +2.92% |
| 2024-04 | $24.36 | $22.20 | $2.16 | 19,831,526.0 | -0.83% |
| 2024-03 | $24.90 | $23.44 | $1.46 | 17,473,496.0 | -0.25% |
| 2024-02 | $24.77 | $22.45 | $2.32 | 23,924,259.0 | +2.84% |
| 2024-01 | $26.02 | $23.55 | $2.47 | 15,545,598.0 | -8.08% |
Copt Defense Properties 주식 (CDP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $26.33 | $24.05 | $2.28 | 20,343,972.0 | +5.91% |
| 2023-11 | $25.09 | $22.51 | $2.58 | 16,055,299.0 | +6.14% |
| 2023-10 | $24.98 | $22.46 | $2.52 | 16,890,383.0 | -4.32% |
| 2023-09 | $25.85 | $23.33 | $2.52 | 7,516,427.0 | +0.00% |
0.21%
자본화:
|
볼륨(24시간):