Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camden Property Trust (NY: CPT )

99.34 +0.79 (+0.80%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 87.79 88.46 87.16 88.38 1,954,311 +0.50(+0.57%)
Nov 29, 2023 88.47 89.71 87.69 87.89 1,921,110 +0.34(+0.39%)
Nov 28, 2023 86.27 87.83 85.79 87.54 1,281,760 +1.04(+1.20%)
Nov 27, 2023 86.83 87.31 86.28 86.50 866,261 -0.38(-0.44%)
Nov 24, 2023 86.17 86.91 86.14 86.89 190,029 +0.30(+0.35%)
Nov 22, 2023 86.92 87.05 86.07 86.58 514,329 +0.71(+0.82%)
Nov 21, 2023 86.48 86.85 85.69 85.88 1,062,977 -0.88(-1.02%)
Nov 20, 2023 85.28 87.03 84.70 86.76 1,797,568 +1.22(+1.43%)
Nov 17, 2023 86.51 86.78 84.98 85.53 1,334,123 -0.22(-0.25%)
Nov 16, 2023 87.51 87.65 85.70 85.75 1,385,441 -1.29(-1.48%)
Nov 15, 2023 87.66 88.74 86.98 87.04 1,443,788 -1.07(-1.21%)
Nov 14, 2023 87.80 90.18 87.15 88.11 1,380,252 +3.26(+3.84%)
Nov 13, 2023 85.99 85.99 83.53 84.85 1,074,768 -1.75(-2.02%)
Nov 10, 2023 86.08 86.91 84.96 86.60 989,059 +1.30(+1.53%)
Nov 09, 2023 86.32 86.47 84.89 85.30 922,261 -0.75(-0.88%)
Nov 08, 2023 85.30 86.35 85.03 86.05 480,604 +1.21(+1.43%)
Nov 07, 2023 86.20 86.20 84.46 84.84 585,726 -1.34(-1.56%)
Nov 06, 2023 87.91 88.13 85.78 86.18 809,035 -2.51(-2.83%)
Nov 03, 2023 87.03 90.57 86.98 88.69 1,406,967 +2.93(+3.41%)
Nov 02, 2023 84.72 86.00 84.33 85.76 1,070,147 +2.84(+3.42%)
Nov 01, 2023 82.94 83.30 81.62 82.92 1,450,473 -0.20(-0.24%)
Oct 31, 2023 81.38 83.18 81.17 83.12 1,091,361 +0.93(+1.13%)
Oct 30, 2023 83.09 83.93 81.09 82.19 1,451,963 -0.05(-0.06%)
Oct 27, 2023 87.15 87.15 81.66 82.23 3,601,682 -5.77(-6.55%)
Oct 26, 2023 90.01 90.35 87.48 88.00 1,369,949 -1.59(-1.77%)
Oct 25, 2023 91.07 91.59 89.54 89.59 715,001 -2.15(-2.35%)
Oct 24, 2023 90.09 91.80 90.09 91.74 809,587 +1.82(+2.03%)
Oct 23, 2023 90.16 91.01 89.50 89.92 915,445 -1.00(-1.10%)
Oct 20, 2023 92.50 92.76 90.83 90.92 688,759 -1.17(-1.27%)
Oct 19, 2023 92.53 94.12 92.02 92.09 758,309 -1.27(-1.36%)
Oct 18, 2023 95.10 95.21 93.20 93.36 1,077,600 -2.19(-2.30%)
Oct 17, 2023 94.30 95.90 94.30 95.55 792,251 +0.71(+0.74%)
Oct 16, 2023 95.08 95.35 93.52 94.85 1,344,652 +0.38(+0.40%)
Oct 13, 2023 95.08 95.21 93.63 94.47 450,963 -0.12(-0.12%)
Oct 12, 2023 95.11 95.39 94.17 94.58 697,667 -0.81(-0.85%)
Oct 11, 2023 94.95 95.95 94.37 95.40 964,072 +1.09(+1.15%)
Oct 10, 2023 95.29 96.26 94.22 94.31 659,449 -1.09(-1.14%)
Oct 09, 2023 93.14 96.19 93.14 95.40 861,205 +1.60(+1.70%)
Oct 06, 2023 91.44 94.09 91.03 93.80 756,969 +1.54(+1.67%)
Oct 05, 2023 91.64 92.28 91.10 92.26 622,437 +0.50(+0.54%)
Oct 04, 2023 91.11 91.82 90.08 91.76 651,858 +1.18(+1.30%)
Oct 03, 2023 90.84 91.17 89.91 90.59 1,332,421 -0.53(-0.58%)
Oct 02, 2023 92.18 92.83 90.65 91.12 498,767 -1.50(-1.62%)
Sep 29, 2023 94.10 94.50 92.16 92.61 824,279 -0.04(-0.04%)
Sep 28, 2023 92.21 93.39 92.14 92.65 496,128 +0.72(+0.79%)
Sep 27, 2023 93.55 94.06 91.78 91.93 851,799 -1.47(-1.58%)
Sep 26, 2023 93.75 94.37 93.05 93.40 588,911 -1.26(-1.33%)
Sep 25, 2023 94.34 94.75 94.09 94.66 587,247 -0.24(-0.26%)
Sep 22, 2023 96.32 96.65 94.78 94.90 571,312 -1.22(-1.27%)
Sep 21, 2023 98.39 98.45 96.08 96.12 794,124 -2.90(-2.93%)
Sep 20, 2023 99.60 100.22 98.87 99.02 331,762 +0.22(+0.23%)
Sep 19, 2023 98.96 99.26 98.44 98.80 448,862 +0.02(+0.02%)
Sep 18, 2023 99.62 99.63 97.97 98.78 538,117 -0.89(-0.89%)
Sep 15, 2023 99.66 100.54 99.34 99.67 1,076,711 -0.53(-0.53%)
Sep 14, 2023 99.74 100.48 99.55 100.20 627,879 +1.31(+1.32%)
Sep 13, 2023 100.20 100.76 98.67 98.90 627,463 -1.35(-1.34%)
Sep 12, 2023 98.60 100.37 98.03 100.24 711,793 +1.66(+1.68%)
Sep 11, 2023 99.87 100.00 98.34 98.59 596,559 -1.20(-1.20%)
Sep 08, 2023 100.96 101.11 98.83 99.79 865,243 -0.97(-0.96%)
Sep 07, 2023 101.27 101.57 100.45 100.76 869,898 -0.75(-0.73%)
Sep 06, 2023 101.48 102.23 101.02 101.50 545,350 -0.49(-0.48%)
Sep 05, 2023 103.26 103.59 101.91 102.00 475,146 -1.42(-1.38%)
Sep 01, 2023 104.64 104.72 102.87 103.42 486,525 -0.85(-0.82%)
Aug 31, 2023 105.01 105.18 103.92 104.27 798,593 -0.68(-0.65%)
Aug 30, 2023 105.49 105.72 104.01 104.95 665,342 +0.02(+0.02%)
Aug 29, 2023 104.82 105.09 104.01 104.93 328,663 +0.41(+0.39%)
Aug 28, 2023 104.20 105.39 104.20 104.53 361,280 +0.70(+0.67%)
Aug 25, 2023 103.53 104.49 103.43 103.83 454,387 +0.52(+0.51%)
Aug 24, 2023 103.41 105.03 103.19 103.30 462,734 +0.02(+0.02%)
Aug 23, 2023 102.45 103.68 102.03 103.28 490,639 +1.44(+1.42%)
Aug 22, 2023 102.26 102.45 101.62 101.84 501,089 -0.01(-0.01%)
Aug 21, 2023 102.63 102.94 101.31 101.85 544,227 -1.04(-1.01%)
Aug 18, 2023 102.19 103.62 102.19 102.89 526,752 -0.15(-0.14%)
Aug 17, 2023 102.80 104.55 102.61 103.03 580,133 +0.39(+0.38%)
Aug 16, 2023 102.70 103.19 101.93 102.64 831,857 -0.08(-0.08%)
Aug 15, 2023 101.76 103.08 101.62 102.72 836,336 -0.06(-0.06%)
Aug 14, 2023 104.29 104.37 102.38 102.78 754,355 -1.72(-1.65%)
Aug 11, 2023 103.77 104.82 103.67 104.51 634,616 +0.16(+0.15%)
Aug 10, 2023 105.47 106.39 103.87 104.35 827,593 -0.91(-0.86%)
Aug 09, 2023 104.95 105.44 104.25 105.26 775,066 +0.02(+0.02%)
Aug 08, 2023 105.39 105.82 103.93 105.24 715,919 -1.24(-1.16%)
Aug 07, 2023 105.50 106.79 104.93 106.48 935,554 +1.32(+1.25%)
Aug 04, 2023 103.67 107.86 103.42 105.16 1,543,486 +1.99(+1.92%)
Aug 03, 2023 103.62 103.62 101.17 103.18 1,019,734 -0.68(-0.65%)
Aug 02, 2023 104.57 105.03 103.58 103.86 768,502 -1.18(-1.13%)
Aug 01, 2023 105.35 105.78 104.45 105.04 1,524,141 -0.66(-0.62%)
Jul 31, 2023 105.44 106.52 104.81 105.70 1,452,715 +0.56(+0.53%)
Jul 28, 2023 106.60 106.84 105.10 105.14 913,226 -0.27(-0.26%)
Jul 27, 2023 108.64 108.76 104.88 105.41 1,042,556 -2.96(-2.74%)
Jul 26, 2023 107.52 108.73 106.98 108.37 747,962 +1.01(+0.94%)
Jul 25, 2023 109.29 109.66 106.15 107.36 896,019 -1.96(-1.79%)
Jul 24, 2023 109.39 110.49 109.00 109.32 795,411 -0.07(-0.06%)
Jul 21, 2023 108.61 109.69 108.60 109.39 518,011 +0.76(+0.70%)
Jul 20, 2023 108.24 108.67 106.73 108.63 596,396 +0.71(+0.66%)
Jul 19, 2023 108.06 108.30 106.82 107.93 588,405 +0.75(+0.70%)
Jul 18, 2023 108.21 108.24 106.33 107.18 672,181 -0.13(-0.12%)
Jul 17, 2023 108.00 108.22 107.03 107.31 570,076 -1.16(-1.07%)
Jul 14, 2023 108.30 108.47 107.36 108.47 293,765 +0.02(+0.02%)
Jul 13, 2023 107.59 108.50 106.97 108.45 428,525 +0.73(+0.67%)
Jul 12, 2023 108.73 109.21 107.64 107.72 668,084 +0.23(+0.22%)
Jul 11, 2023 106.27 107.56 105.57 107.49 627,905 +1.71(+1.62%)
Jul 10, 2023 104.82 105.98 104.41 105.78 556,818 +0.38(+0.36%)
Jul 07, 2023 105.97 106.43 105.34 105.40 415,592 -1.17(-1.10%)
Jul 06, 2023 104.79 106.96 103.11 106.57 552,517 +0.45(+0.42%)
Jul 05, 2023 106.15 107.76 105.09 106.12 535,265 -0.57(-0.54%)
Jul 03, 2023 105.19 107.88 105.00 106.69 349,283 +1.21(+1.15%)
Jun 30, 2023 106.01 106.43 103.91 105.48 1,161,679 +0.25(+0.24%)
Jun 29, 2023 103.68 105.95 102.79 105.23 686,185 +1.54(+1.49%)
Jun 28, 2023 105.42 105.42 103.00 103.69 1,417,273 -1.65(-1.57%)
Jun 27, 2023 104.62 105.37 103.72 105.34 824,366 +0.96(+0.92%)
Jun 26, 2023 101.69 104.43 101.69 104.38 587,195 +2.77(+2.72%)
Jun 23, 2023 103.57 103.94 101.41 101.62 1,777,680 -2.32(-2.23%)
Jun 22, 2023 106.91 106.91 103.35 103.94 625,328 -2.56(-2.41%)
Jun 21, 2023 106.36 107.06 105.53 106.50 484,663 -0.60(-0.56%)
Jun 20, 2023 108.21 108.21 106.61 107.11 1,104,524 -1.47(-1.35%)
Jun 16, 2023 108.21 108.82 107.63 108.58 1,311,968 +0.93(+0.86%)
Jun 15, 2023 107.19 107.85 106.21 107.65 576,208 +1.23(+1.15%)
May 08, 2023 105.28 106.90 105.28 106.42 543,873 +0.49(+0.46%)
May 05, 2023 104.71 106.44 104.51 105.93 670,089 +1.51(+1.44%)
May 04, 2023 104.41 105.59 103.84 104.42 385,634 -0.39(-0.38%)
May 03, 2023 105.74 106.58 104.37 104.81 1,195,577 -0.12(-0.11%)
May 02, 2023 106.35 106.85 103.66 104.93 1,014,836 -1.88(-1.76%)
May 01, 2023 105.54 107.71 105.54 106.81 895,741 +1.17(+1.11%)
Apr 28, 2023 102.67 106.02 102.67 105.64 796,491 +3.38(+3.30%)
Apr 27, 2023 100.14 102.80 100.14 102.26 965,995 +2.40(+2.40%)
Apr 26, 2023 100.45 101.54 99.70 99.86 822,220 -0.80(-0.79%)
Apr 25, 2023 101.58 101.88 100.43 100.66 540,939 -1.35(-1.33%)
Apr 24, 2023 102.92 103.04 101.53 102.01 385,069 -0.50(-0.49%)
Apr 21, 2023 102.59 102.64 100.97 102.51 581,050 +0.39(+0.39%)
Apr 20, 2023 102.37 102.57 101.68 102.12 1,100,145 -0.51(-0.50%)
Apr 19, 2023 100.86 103.25 100.68 102.63 529,271 +0.92(+0.91%)
Apr 18, 2023 102.16 102.60 101.17 101.70 630,620 -0.59(-0.58%)
Apr 17, 2023 99.57 102.33 99.52 102.30 889,822 +3.00(+3.03%)
Apr 14, 2023 100.35 100.96 98.82 99.30 876,938 -0.63(-0.63%)
Apr 13, 2023 99.85 100.33 98.43 99.93 584,083 +0.18(+0.18%)
Apr 12, 2023 101.53 101.82 99.57 99.75 1,198,499 -0.61(-0.61%)
Apr 11, 2023 100.63 101.05 99.78 100.36 900,937 -0.24(-0.24%)
Apr 10, 2023 99.65 100.67 98.67 100.60 498,982 +0.23(+0.23%)
Apr 06, 2023 99.72 100.45 99.06 100.37 356,351 +1.03(+1.03%)
Apr 05, 2023 99.11 100.18 99.10 99.34 524,245 -0.09(-0.09%)
Apr 04, 2023 100.09 100.09 98.68 99.43 633,890 -0.21(-0.21%)
Apr 03, 2023 100.60 101.80 99.16 99.64 1,025,708 -1.00(-0.99%)
Mar 31, 2023 99.61 100.75 98.94 100.64 939,795 +1.56(+1.58%)
Mar 30, 2023 98.78 99.46 98.39 99.07 700,366 +1.51(+1.54%)
Mar 29, 2023 96.50 97.68 95.88 97.57 931,287 +2.02(+2.12%)
Mar 28, 2023 94.15 95.97 93.96 95.54 720,059 +0.48(+0.51%)
Mar 27, 2023 95.56 96.37 94.86 95.06 832,641 +0.10(+0.11%)
Mar 24, 2023 93.31 95.01 92.91 94.95 1,030,060 +1.18(+1.26%)
Mar 23, 2023 95.06 95.82 93.26 93.77 842,215 -0.91(-0.96%)
Mar 22, 2023 96.51 97.21 94.37 94.69 1,308,763 -2.45(-2.52%)
Mar 21, 2023 98.76 98.88 95.81 97.14 1,469,253 -1.09(-1.11%)
Mar 20, 2023 96.87 98.45 96.16 98.23 1,042,353 +1.54(+1.59%)
Mar 17, 2023 99.77 99.77 96.33 96.69 2,329,301 -3.25(-3.25%)
Mar 16, 2023 101.04 101.26 98.72 99.94 1,128,511 -1.93(-1.89%)
Mar 15, 2023 101.95 103.03 100.47 101.87 1,043,707 -0.96(-0.93%)
Mar 14, 2023 104.59 104.92 102.17 102.83 1,117,425 -0.36(-0.35%)
Mar 13, 2023 101.11 104.38 100.78 103.19 765,056 +1.57(+1.54%)
Mar 10, 2023 105.37 105.51 100.55 101.63 858,102 -3.69(-3.50%)
Mar 09, 2023 108.03 108.10 105.04 105.31 906,172 -2.46(-2.28%)
Mar 08, 2023 106.34 109.14 106.34 107.78 1,049,062 +1.29(+1.21%)
Mar 07, 2023 111.34 111.44 106.27 106.48 1,474,993 -4.91(-4.41%)
Mar 06, 2023 111.16 112.02 110.84 111.40 606,144 +1.01(+0.91%)
Mar 03, 2023 109.24 111.16 109.00 110.39 792,329 +2.03(+1.87%)
Mar 02, 2023 105.93 108.57 105.77 108.37 908,448 +1.94(+1.82%)
Mar 01, 2023 108.04 108.31 105.81 106.43 654,765 -2.66(-2.44%)
Feb 28, 2023 109.16 110.56 108.82 109.09 1,116,113 -0.07(-0.06%)
Feb 27, 2023 112.01 112.06 108.30 109.16 1,346,649 -1.52(-1.37%)
Feb 24, 2023 111.14 111.27 109.60 110.68 478,216 -1.56(-1.39%)
Feb 23, 2023 112.07 113.12 111.10 112.23 512,832 +0.48(+0.43%)
Feb 22, 2023 112.78 113.43 111.29 111.75 603,283 -0.47(-0.42%)
Feb 21, 2023 113.82 113.82 111.45 112.22 777,520 -1.90(-1.67%)
Feb 17, 2023 114.01 114.69 111.90 114.12 2,564,665 +0.00(+0.00%)
Feb 16, 2023 114.01 115.46 113.34 114.12 806,110 -1.35(-1.17%)
Feb 15, 2023 115.65 115.65 114.26 115.47 727,676 -0.74(-0.64%)
Feb 14, 2023 116.80 117.40 115.18 116.21 1,061,552 -0.89(-0.76%)
Feb 13, 2023 117.03 118.30 116.86 117.10 818,343 +0.35(+0.30%)
Feb 10, 2023 115.48 116.89 115.11 116.75 611,894 +0.69(+0.60%)
Feb 09, 2023 118.30 118.78 115.79 116.06 847,705 -1.76(-1.49%)
Feb 08, 2023 116.75 118.34 116.64 117.81 835,889 +0.27(+0.23%)
Feb 07, 2023 115.68 118.27 115.13 117.55 1,154,732 +1.16(+1.00%)
Feb 06, 2023 114.13 116.70 113.64 116.39 905,505 +0.67(+0.58%)
Feb 03, 2023 116.45 117.54 114.29 115.72 1,397,815 -4.34(-3.62%)
Feb 02, 2023 118.57 121.29 118.57 120.07 1,474,833 +2.43(+2.07%)
Feb 01, 2023 116.42 118.73 115.19 117.63 962,961 +0.51(+0.44%)
Jan 31, 2023 113.82 117.13 113.47 117.12 1,149,639 +3.26(+2.86%)
Jan 30, 2023 114.87 116.00 113.81 113.86 594,044 -1.78(-1.54%)
Jan 27, 2023 113.90 116.18 113.78 115.64 672,658 +1.71(+1.50%)
Jan 26, 2023 113.97 114.53 113.09 113.93 655,562 +0.55(+0.49%)
Jan 25, 2023 111.84 113.43 111.37 113.38 1,875,190 +1.18(+1.05%)
Jan 24, 2023 109.49 112.28 108.47 112.20 945,472 +3.00(+2.75%)
Jan 23, 2023 108.94 109.89 108.11 109.19 532,006 +0.18(+0.17%)
Jan 20, 2023 108.99 109.26 107.47 109.01 941,788 +0.13(+0.12%)
Jan 19, 2023 109.07 110.78 108.73 108.88 606,320 -0.68(-0.63%)
Jan 18, 2023 112.09 112.22 109.49 109.56 577,609 -2.36(-2.11%)
Jan 17, 2023 112.42 113.64 111.79 111.92 743,186 -0.20(-0.18%)
Jan 13, 2023 111.41 112.57 110.73 112.12 836,606 -0.36(-0.32%)
Jan 12, 2023 112.99 113.69 111.80 112.48 846,360 +0.05(+0.04%)
Jan 11, 2023 108.76 112.52 108.45 112.43 901,121 +4.65(+4.31%)
Jan 10, 2023 108.33 108.33 106.94 107.79 645,053 +0.36(+0.34%)
Jan 09, 2023 107.85 108.90 107.12 107.42 1,172,737 -0.94(-0.87%)
Jan 06, 2023 104.55 108.70 104.49 108.37 608,799 +4.12(+3.95%)
Jan 05, 2023 106.33 106.66 103.23 104.25 984,354 -2.93(-2.73%)
Jan 04, 2023 106.09 107.78 105.77 107.18 2,218,876 +1.97(+1.87%)
Jan 03, 2023 107.05 107.61 104.54 105.21 585,506 -1.14(-1.07%)
Dec 30, 2022 106.79 107.38 105.11 106.35 584,364 -1.01(-0.94%)
Dec 29, 2022 105.11 107.92 104.52 107.36 995,511 +2.93(+2.80%)
Dec 28, 2022 106.33 106.67 104.36 104.43 461,147 -1.57(-1.48%)
Dec 27, 2022 105.86 106.14 104.80 106.00 327,244 +0.19(+0.18%)
Dec 23, 2022 104.68 105.81 104.06 105.81 496,665 +1.09(+1.04%)
Dec 22, 2022 104.38 105.07 103.23 104.72 750,297 -0.34(-0.33%)
Dec 21, 2022 104.90 106.01 104.57 105.06 608,031 +0.69(+0.66%)
Dec 20, 2022 104.14 105.27 103.34 104.37 965,717 -0.56(-0.53%)
Dec 19, 2022 106.45 106.45 104.31 104.93 704,477 -1.72(-1.61%)
Dec 16, 2022 107.53 107.53 105.01 106.66 1,679,660 -2.41(-2.21%)
Dec 15, 2022 110.11 110.83 108.24 109.06 1,520,937 -1.05(-0.96%)
Dec 14, 2022 111.48 112.92 109.63 110.11 869,697 -1.57(-1.40%)
Dec 13, 2022 112.85 113.15 109.76 111.68 947,171 +2.03(+1.85%)
Dec 12, 2022 109.18 109.72 107.31 109.65 746,150 +0.27(+0.25%)
Dec 09, 2022 109.52 110.53 108.98 109.38 847,472 -0.20(-0.18%)
Dec 08, 2022 107.97 110.05 107.84 109.58 1,050,719 +1.82(+1.69%)
Dec 07, 2022 107.91 108.85 107.10 107.76 1,278,400 -0.33(-0.31%)
Dec 06, 2022 110.31 110.37 107.42 108.09 1,046,938 -1.66(-1.51%)
Dec 05, 2022 111.99 111.99 109.14 109.75 1,235,380 -3.29(-2.91%)
Dec 02, 2022 111.42 113.53 111.13 113.04 656,873 +0.37(+0.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.