Skip to main content

Camden Property Trust (NY: CPT )

97.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.