Canadian Pacific Kansas ... Historical Data - CP

기업명	주식 심볼	시장	주식 타입
Canadian Pacific Kansas City Limited	CP	NYSE	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.17	0.21%	79.73	09:00:00

개장가	저가	고가	종가	전일 종가
80.59	79.355	80.73	79.73	79.56

CP Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	81.54	82.25	72.29	79.39	2,723,499	-1.81	-2.22%
1개월	86.83	89.26	72.29	83.43	2,291,672	-7.10	-8.18%
3개월	85.57	91.58	72.29	85.70	1,995,994	-5.84	-6.82%
6개월	73.98	91.58	69.0813	80.01	2,284,270	5.75	7.77%
1년	78.00	91.58	68.92	79.00	2,157,636	1.73	2.22%
3년	375.23	404.43	64.37	75.96	2,699,163	-295.50	-78.75%
5년	221.30	404.43	64.37	95.67	1,791,587	-141.57	-63.97%

Date	Close	Change	Change (%)	Open	High	Low	Volume
04 5월(5) 2024	79.73	0.17	0.21%	80.59	80.73	79.355	2,008,895
03 5월(5) 2024	79.56	1.99	2.57%	78.67	79.78	78.11	3,100,731
02 5월(5) 2024	77.57	-0.86	-1.10%	77.60	78.815	72.29	3,094,508
01 5월(5) 2024	78.43	-2.42	-2.99%	80.49	80.49	78.41	2,953,972
30 4월(4) 2024	80.85	-0.83	-1.02%	82.00	82.225	80.60	2,750,459
27 4월(4) 2024	81.68	-0.41	-0.50%	81.54	82.25	81.54	1,717,823
26 4월(4) 2024	82.09	0.16	0.20%	80.505	82.725	80.45	3,086,219
25 4월(4) 2024	81.93	-5.79	-6.60%	87.03	87.03	81.71	5,981,141
24 4월(4) 2024	87.72	1.30	1.50%	86.45	88.31	86.275	3,195,213
23 4월(4) 2024	86.42	1.74	2.05%	85.07	86.745	84.88	2,445,432
20 4월(4) 2024	84.68	0.74	0.88%	84.01	84.95	83.91	1,635,810
19 4월(4) 2024	83.94	0.01	0.01%	84.55	84.75	83.36	1,601,100
18 4월(4) 2024	83.93	-0.34	-0.40%	84.71	84.99	82.96	1,743,657
17 4월(4) 2024	84.27	-1.25	-1.46%	84.64	85.21	84.08	1,592,651
16 4월(4) 2024	85.52	-0.53	-0.62%	87.31	87.405	84.97	1,400,034
13 4월(4) 2024	86.05	-0.60	-0.69%	86.11	86.49	85.385	1,966,415
12 4월(4) 2024	86.65	-1.43	-1.62%	88.28	88.34	85.86	1,982,172
11 4월(4) 2024	88.08	-1.16	-1.30%	87.57	88.66	87.0863	1,567,958
10 4월(4) 2024	89.24	0.84	0.95%	88.56	89.26	87.93	1,538,584
09 4월(4) 2024	88.40	0.92	1.05%	87.90	88.63	87.84	1,332,006
06 4월(4) 2024	87.48	0.53	0.61%	86.83	87.90	86.68	1,147,555