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 (%)
Mar 30, 2007 40.20 40.64 39.85 40.61 1,377,196 +0.43(+1.08%)
Mar 29, 2007 40.54 40.54 39.81 40.17 1,007,358 +0.28(+0.71%)
Mar 28, 2007 40.31 40.86 39.50 39.89 1,417,193 -1.05(-2.57%)
Mar 27, 2007 41.58 41.58 40.62 40.94 986,234 -0.78(-1.87%)
Mar 26, 2007 42.83 42.85 41.49 41.72 1,212,189 -1.19(-2.77%)
Mar 23, 2007 42.80 43.18 42.54 42.91 675,266 +0.02(+0.05%)
Mar 22, 2007 42.83 43.10 42.54 42.89 1,002,856 +0.08(+0.18%)
Mar 21, 2007 42.31 42.94 41.86 42.81 780,365 +0.48(+1.13%)
Mar 20, 2007 41.73 42.39 41.49 42.33 972,729 +0.52(+1.24%)
Mar 19, 2007 41.38 41.91 41.31 41.81 570,167 +0.66(+1.61%)
Mar 16, 2007 41.58 41.62 41.11 41.15 587,308 -0.43(-1.04%)
Mar 15, 2007 41.23 41.70 41.16 41.58 679,594 +0.36(+0.87%)
Mar 14, 2007 41.18 42.17 40.30 41.23 606,181 +0.11(+0.27%)
Mar 13, 2007 42.19 41.96 40.97 41.12 1,251,839 -1.07(-2.55%)
Mar 12, 2007 41.80 42.45 41.72 42.19 990,390 +0.60(+1.44%)
Mar 09, 2007 41.18 41.77 41.12 41.59 699,333 +0.56(+1.37%)
Mar 08, 2007 40.57 43.33 40.54 41.03 1,132,196 +0.76(+1.89%)
Mar 07, 2007 40.54 40.63 39.92 40.27 1,570,426 +0.21(+0.53%)
Mar 06, 2007 39.85 40.57 39.65 40.05 1,137,390 +0.73(+1.85%)
Mar 05, 2007 40.57 40.60 39.29 39.33 879,577 -1.57(-3.83%)
Mar 02, 2007 41.13 41.21 40.64 40.89 1,240,238 -0.24(-0.58%)
Mar 01, 2007 41.38 41.58 39.65 41.13 958,704 -0.44(-1.07%)
Feb 28, 2007 41.57 42.06 40.94 41.57 1,351,397 +0.13(+0.32%)
Feb 27, 2007 42.91 42.92 41.22 41.44 729,114 -1.59(-3.69%)
Feb 26, 2007 42.03 43.39 42.03 43.03 700,025 -0.10(-0.23%)
Feb 23, 2007 43.85 43.88 42.22 43.13 642,195 -0.80(-1.83%)
Feb 22, 2007 44.53 44.59 43.78 43.93 515,453 -0.57(-1.27%)
Feb 21, 2007 44.78 44.78 44.29 44.49 531,555 -0.28(-0.63%)
Feb 20, 2007 44.70 44.89 43.67 44.78 618,647 +0.22(+0.49%)
Feb 16, 2007 44.40 44.70 44.04 44.56 828,672 +0.17(+0.38%)
Feb 15, 2007 44.12 44.75 44.04 44.39 820,361 +0.25(+0.56%)
Feb 14, 2007 44.47 44.84 43.91 44.14 1,316,249 -0.46(-1.04%)
Feb 13, 2007 43.97 44.92 43.33 44.60 1,789,619 +0.64(+1.44%)
Feb 12, 2007 43.89 44.14 42.95 43.97 1,516,464 +0.08(+0.18%)
Feb 09, 2007 44.12 44.44 42.74 43.89 1,926,412 -1.28(-2.83%)
Feb 08, 2007 45.47 46.12 44.82 45.16 767,033 -0.31(-0.67%)
Feb 07, 2007 45.05 45.49 44.41 45.47 874,383 +0.42(+0.94%)
Feb 06, 2007 44.64 45.08 44.59 45.05 831,269 +0.32(+0.72%)
Feb 05, 2007 45.02 45.41 44.63 44.73 569,474 -0.24(-0.54%)
Feb 02, 2007 45.05 45.11 44.74 44.97 681,845 -0.05(-0.12%)
Feb 01, 2007 45.40 45.40 44.88 45.02 814,994 -0.26(-0.57%)
Jan 31, 2007 45.23 45.51 44.99 45.28 675,092 +0.05(+0.10%)
Jan 30, 2007 45.39 45.39 45.15 45.23 466,279 -0.16(-0.34%)
Jan 29, 2007 45.54 45.63 45.10 45.39 472,339 -0.15(-0.33%)
Jan 26, 2007 45.92 45.96 45.30 45.54 370,184 -0.24(-0.52%)
Jan 25, 2007 45.90 46.20 45.52 45.78 777,594 +0.32(+0.71%)
Jan 24, 2007 44.97 45.63 44.85 45.45 452,428 +0.66(+1.47%)
Jan 23, 2007 44.55 45.15 44.39 44.79 544,195 +0.11(+0.25%)
Jan 22, 2007 44.99 45.05 44.56 44.69 443,251 -0.46(-1.01%)
Jan 19, 2007 44.60 45.15 44.29 45.14 341,788 +0.54(+1.22%)
Jan 18, 2007 44.47 44.78 44.33 44.60 414,163 +0.13(+0.30%)
Jan 17, 2007 44.69 44.79 44.08 44.47 420,396 -0.22(-0.49%)
Jan 16, 2007 44.44 44.79 44.44 44.69 575,015 +0.29(+0.66%)
Jan 12, 2007 44.30 44.64 44.22 44.39 823,478 +0.10(+0.22%)
Jan 11, 2007 43.49 44.69 43.49 44.29 1,217,729 +1.07(+2.49%)
Jan 10, 2007 42.43 43.36 42.29 43.22 668,686 +0.55(+1.29%)
Jan 09, 2007 41.86 42.92 41.38 42.67 1,224,136 +1.61(+3.92%)
Jan 08, 2007 41.29 41.53 40.75 41.06 1,213,054 -0.36(-0.88%)
Jan 05, 2007 41.92 42.05 40.07 41.42 592,675 -0.64(-1.52%)
Jan 04, 2007 42.28 42.53 42.00 42.06 815,686 -0.28(-0.67%)
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.