Skip to main content

Camden Property Trust (NY: CPT )

98.40 +1.24 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 27.20 27.46 26.99 27.16 669,898 -0.02(-0.06%)
Mar 30, 2005 26.83 27.38 26.78 27.18 523,764 +0.31(+1.14%)
Mar 29, 2005 27.09 27.35 26.74 26.87 1,338,585 -0.44(-1.61%)
Mar 28, 2005 27.23 27.43 27.19 27.31 1,100,337 +0.06(+0.23%)
Mar 24, 2005 26.95 27.49 26.95 27.25 558,566 +0.35(+1.31%)
Mar 23, 2005 26.68 27.12 26.37 26.90 719,591 +0.10(+0.37%)
Mar 22, 2005 26.89 27.14 26.74 26.80 949,528 -0.13(-0.47%)
Mar 21, 2005 27.14 27.18 26.80 26.93 389,922 -0.16(-0.60%)
Mar 18, 2005 27.49 27.54 27.05 27.09 515,799 -0.38(-1.39%)
Mar 17, 2005 27.35 27.60 27.28 27.47 270,972 +0.21(+0.76%)
Mar 16, 2005 27.72 27.75 27.15 27.26 602,372 -0.50(-1.81%)
Mar 15, 2005 27.69 27.94 27.58 27.76 797,852 +0.09(+0.33%)
Mar 14, 2005 27.72 27.77 27.45 27.67 410,354 +0.14(+0.50%)
Mar 11, 2005 27.83 27.83 27.50 27.53 408,622 -0.31(-1.12%)
Mar 10, 2005 27.71 28.02 27.58 27.84 758,202 +0.37(+1.35%)
Mar 09, 2005 28.36 28.36 27.43 27.47 626,092 -0.88(-3.12%)
Mar 08, 2005 28.47 28.47 28.24 28.36 310,968 -0.15(-0.53%)
Mar 07, 2005 28.33 28.75 28.07 28.51 757,336 +0.30(+1.06%)
Mar 04, 2005 27.60 28.32 27.60 28.21 904,683 +0.72(+2.60%)
Mar 03, 2005 27.20 27.56 27.17 27.49 907,280 +0.40(+1.49%)
Mar 02, 2005 27.14 27.18 26.64 27.09 862,089 +0.42(+1.58%)
Mar 01, 2005 26.57 26.83 26.30 26.67 989,870 -0.13(-0.50%)
Feb 28, 2005 27.29 27.34 26.80 26.80 706,951 -0.43(-1.57%)
Feb 25, 2005 26.65 27.23 26.65 27.23 359,622 +0.58(+2.17%)
Feb 24, 2005 27.05 27.11 26.62 26.65 1,211,323 -0.39(-1.45%)
Feb 23, 2005 26.91 27.09 26.86 27.04 835,944 +0.27(+0.99%)
Feb 22, 2005 26.93 26.99 26.78 26.78 783,135 -0.29(-1.09%)
Feb 18, 2005 27.14 27.15 26.97 27.07 546,446 -0.16(-0.59%)
Feb 17, 2005 27.21 27.30 27.10 27.23 448,099 +0.02(+0.08%)
Feb 16, 2005 27.09 27.23 26.97 27.21 485,152 +0.10(+0.36%)
Feb 15, 2005 26.80 27.15 26.71 27.11 520,474 +0.24(+0.90%)
Feb 14, 2005 26.97 27.00 26.78 26.87 269,587 -0.09(-0.32%)
Feb 11, 2005 26.65 26.97 26.57 26.95 728,421 +0.33(+1.24%)
Feb 10, 2005 26.47 26.67 26.42 26.63 462,816 +0.15(+0.57%)
Feb 09, 2005 26.68 26.80 26.42 26.47 684,789 +0.23(+0.88%)
Feb 08, 2005 26.45 26.47 26.15 26.24 522,552 -0.24(-0.92%)
Feb 07, 2005 26.57 26.71 26.39 26.49 334,862 -0.20(-0.74%)
Feb 04, 2005 26.71 26.80 26.56 26.68 433,901 +0.06(+0.22%)
Feb 03, 2005 26.27 26.63 26.23 26.63 575,880 +0.33(+1.25%)
Feb 02, 2005 26.54 26.63 26.23 26.30 478,573 -0.12(-0.46%)
Feb 01, 2005 26.37 26.52 26.28 26.42 516,838 +0.25(+0.95%)
Jan 31, 2005 26.34 26.51 26.05 26.17 592,156 -0.09(-0.33%)
Jan 28, 2005 26.31 26.42 26.02 26.26 786,079 +0.06(+0.24%)
Jan 27, 2005 26.71 26.71 26.09 26.19 602,718 -0.47(-1.78%)
Jan 26, 2005 26.75 26.91 26.57 26.67 451,043 -0.14(-0.52%)
Jan 25, 2005 27.38 27.55 26.80 26.80 486,191 -0.63(-2.29%)
Jan 24, 2005 27.72 27.87 27.37 27.43 379,534 -0.23(-0.84%)
Jan 21, 2005 27.55 27.92 27.43 27.66 304,562 +0.06(+0.23%)
Jan 20, 2005 27.72 27.78 27.26 27.60 406,891 -0.24(-0.85%)
Jan 19, 2005 27.92 28.29 27.61 27.84 278,763 +0.01(+0.04%)
Jan 18, 2005 27.57 27.83 27.45 27.83 393,558 +0.19(+0.69%)
Jan 14, 2005 27.69 27.86 27.56 27.64 424,205 -0.02(-0.06%)
Jan 13, 2005 27.35 27.88 27.35 27.65 506,795 +0.21(+0.76%)
Jan 12, 2005 27.58 27.61 27.23 27.45 611,202 -0.08(-0.27%)
Jan 11, 2005 27.66 27.78 27.51 27.52 829,884 -0.21(-0.75%)
Jan 10, 2005 27.74 27.95 27.64 27.73 433,382 +0.01(+0.02%)
Jan 07, 2005 27.87 27.96 27.42 27.72 419,877 -0.02(-0.06%)
Jan 06, 2005 27.75 27.95 27.55 27.74 511,643 +0.05(+0.17%)
Jan 05, 2005 28.62 28.65 27.68 27.69 1,084,754 -0.98(-3.40%)
Jan 04, 2005 29.25 29.37 28.60 28.67 617,955 -0.61(-2.09%)
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.