Skip to main content

Camden Property Trust (NY: CPT )

99.89 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 24, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 24, 2023 98.16 99.95 97.74 99.89 979,153 +1.24(+1.26%)
Mar 23, 2023 100.00 100.80 98.11 98.65 800,591 -0.96(-0.96%)
Mar 22, 2023 101.53 102.26 99.28 99.61 1,244,082 -2.58(-2.52%)
Mar 21, 2023 103.89 104.02 100.79 102.19 1,396,640 -1.15(-1.11%)
Mar 20, 2023 101.91 103.57 101.16 103.34 990,838 +1.62(+1.59%)
Mar 17, 2023 104.96 104.96 101.34 101.72 2,214,183 -3.42(-3.25%)
Mar 16, 2023 106.29 106.52 103.86 105.14 1,072,738 -2.03(-1.89%)
Mar 15, 2023 107.25 108.39 105.69 107.17 992,125 -1.01(-0.93%)
Mar 14, 2023 110.03 110.37 107.48 108.18 1,062,200 -0.38(-0.35%)
Mar 13, 2023 106.37 109.81 106.02 108.56 727,246 +1.65(+1.54%)
Mar 10, 2023 110.85 110.99 105.78 106.91 815,693 -3.88(-3.50%)
Mar 09, 2023 113.65 113.72 110.50 110.79 861,388 -2.59(-2.28%)
Mar 08, 2023 111.87 114.81 111.87 113.38 997,216 +1.36(+1.21%)
Mar 07, 2023 117.13 117.23 111.80 112.02 1,402,096 -5.17(-4.41%)
Mar 06, 2023 116.94 117.84 116.60 117.19 576,188 +1.06(+0.91%)
Mar 03, 2023 114.92 116.94 114.67 116.13 753,171 +2.13(+1.87%)
Mar 02, 2023 111.44 114.21 111.27 114.00 863,551 +2.04(+1.82%)
Mar 01, 2023 113.66 113.94 111.31 111.96 622,406 -2.80(-2.44%)
Feb 28, 2023 114.83 116.31 114.48 114.76 1,060,953 -0.07(-0.06%)
Feb 27, 2023 117.83 117.89 113.93 114.83 1,280,095 -1.60(-1.37%)
Feb 24, 2023 116.92 117.06 115.30 116.43 454,582 -1.64(-1.39%)
Feb 23, 2023 117.90 119.00 116.88 118.07 487,487 +0.51(+0.43%)
Feb 22, 2023 118.64 119.33 117.08 117.56 573,468 -0.49(-0.42%)
Feb 21, 2023 119.74 119.74 117.25 118.05 739,094 -2.00(-1.67%)
Feb 17, 2023 119.94 120.65 117.72 120.05 2,437,914 +0.00(+0.00%)
Feb 16, 2023 119.94 121.46 119.23 120.05 766,271 -1.42(-1.17%)
Feb 15, 2023 121.66 121.66 120.20 121.47 691,713 -0.78(-0.64%)
Feb 14, 2023 122.87 123.50 121.17 122.25 1,009,088 -0.94(-0.76%)
Feb 13, 2023 123.11 124.45 122.93 123.19 777,899 +0.37(+0.30%)
Feb 10, 2023 121.48 122.97 121.09 122.82 581,653 +0.73(+0.60%)
Feb 09, 2023 124.45 124.95 121.81 122.09 805,810 -1.85(-1.49%)
Feb 08, 2023 122.82 124.49 122.70 123.94 794,578 +0.28(+0.23%)
Feb 07, 2023 121.69 124.42 121.12 123.66 1,097,663 +1.22(+1.00%)
Feb 06, 2023 120.06 122.77 119.55 122.44 860,754 +0.70(+0.57%)
Feb 03, 2023 122.50 123.65 120.23 121.74 1,328,733 -4.57(-3.62%)
Feb 02, 2023 124.73 127.60 124.73 126.31 1,401,944 +2.56(+2.07%)
Feb 01, 2023 122.47 124.90 121.18 123.75 915,370 +0.54(+0.44%)
Jan 31, 2023 119.74 123.22 119.37 123.21 1,092,822 +3.43(+2.86%)
Jan 30, 2023 120.84 122.03 119.73 119.78 564,686 -1.87(-1.54%)
Jan 27, 2023 119.82 122.22 119.69 121.65 639,414 +1.80(+1.50%)
Jan 26, 2023 119.90 120.48 118.97 119.85 623,163 +0.58(+0.49%)
Jan 25, 2023 117.66 119.33 117.16 119.27 1,782,515 +1.24(+1.05%)
Jan 24, 2023 115.18 118.12 114.11 118.03 898,745 +3.16(+2.75%)
Jan 23, 2023 114.60 115.60 113.73 114.87 505,714 +0.19(+0.17%)
Jan 20, 2023 114.66 114.94 113.06 114.68 895,243 +0.14(+0.12%)
Jan 19, 2023 114.74 116.54 114.38 114.54 576,355 -0.72(-0.62%)
Jan 18, 2023 117.92 118.05 115.18 115.26 549,063 -2.48(-2.11%)
Jan 17, 2023 118.27 119.55 117.60 117.74 706,457 -0.21(-0.18%)
Jan 13, 2023 117.20 118.42 116.49 117.95 795,260 -0.38(-0.32%)
Jan 12, 2023 118.86 119.60 117.61 118.33 804,532 +0.05(+0.04%)
Jan 11, 2023 114.41 118.37 114.09 118.28 856,586 +4.89(+4.31%)
Jan 10, 2023 113.96 113.96 112.50 113.39 613,174 +0.38(+0.34%)
Jan 09, 2023 113.46 114.56 112.69 113.01 1,114,778 -0.99(-0.87%)
Jan 06, 2023 109.99 114.35 109.92 114.00 578,711 +4.33(+3.95%)
Jan 05, 2023 111.86 112.20 108.60 109.67 935,706 -3.08(-2.73%)
Jan 04, 2023 111.61 113.38 111.27 112.75 2,109,215 +2.07(+1.87%)
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.