Skip to main content

Camden Property Trust (NY: CPT )

125.25 +1.26 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 112.75 116.03 112.41 116.02 1,160,532 +3.23(+2.86%)
Jan 30, 2023 113.79 114.91 112.74 112.79 599,673 -1.76(-1.54%)
Jan 27, 2023 112.83 115.09 112.71 114.55 679,031 +1.70(+1.50%)
Jan 26, 2023 112.91 113.45 112.03 112.86 661,773 +0.55(+0.49%)
Jan 25, 2023 110.80 112.37 110.32 112.31 1,892,957 +1.17(+1.05%)
Jan 24, 2023 108.46 111.23 107.45 111.14 954,430 +2.98(+2.75%)
Jan 23, 2023 107.91 108.86 107.09 108.17 537,047 +0.18(+0.17%)
Jan 20, 2023 107.97 108.23 106.46 107.99 950,711 +0.13(+0.12%)
Jan 19, 2023 108.05 109.74 107.71 107.86 612,065 -0.68(-0.62%)
Jan 18, 2023 111.04 111.17 108.46 108.53 583,082 -2.34(-2.11%)
Jan 17, 2023 111.37 112.58 110.74 110.87 750,228 -0.20(-0.18%)
Jan 13, 2023 110.36 111.51 109.69 111.07 844,533 -0.36(-0.32%)
Jan 12, 2023 111.92 112.62 110.75 111.43 854,379 +0.05(+0.04%)
Jan 11, 2023 107.73 111.46 107.43 111.38 909,659 +4.61(+4.31%)
Jan 10, 2023 107.31 107.31 105.94 106.77 651,165 +0.36(+0.34%)
Jan 09, 2023 106.84 107.88 106.11 106.42 1,183,848 -0.93(-0.87%)
Jan 06, 2023 103.57 107.68 103.51 107.35 614,567 +4.08(+3.95%)
Jan 05, 2023 105.33 105.65 102.26 103.27 993,681 -2.90(-2.73%)
Jan 04, 2023 105.10 106.77 104.78 106.17 2,239,899 +1.95(+1.87%)
Jan 03, 2023 106.05 106.61 103.56 104.22 591,054 -1.13(-1.07%)
Dec 30, 2022 105.79 106.37 104.12 105.35 589,901 -1.00(-0.94%)
Dec 29, 2022 104.12 106.91 103.54 106.35 1,004,943 +2.90(+2.80%)
Dec 28, 2022 105.33 105.67 103.38 103.45 465,517 -1.55(-1.48%)
Dec 27, 2022 104.86 105.15 103.81 105.00 330,344 +0.19(+0.18%)
Dec 23, 2022 103.69 104.82 103.08 104.82 501,371 +1.08(+1.04%)
Dec 22, 2022 103.40 104.09 102.26 103.73 757,406 -0.34(-0.33%)
Dec 21, 2022 103.91 105.01 103.59 104.07 613,792 +0.68(+0.66%)
Dec 20, 2022 103.17 104.28 102.37 103.39 974,867 -0.55(-0.53%)
Dec 19, 2022 105.45 105.45 103.33 103.95 711,152 -1.70(-1.61%)
Dec 16, 2022 106.52 106.52 104.03 105.65 1,695,574 -2.38(-2.20%)
Dec 15, 2022 109.07 109.79 107.23 108.04 1,535,348 -1.05(-0.96%)
Dec 14, 2022 110.44 111.86 108.61 109.08 877,937 -1.55(-1.40%)
Dec 13, 2022 111.79 112.09 108.73 110.63 956,145 +2.01(+1.85%)
Dec 12, 2022 108.16 108.69 106.30 108.62 753,220 +0.27(+0.25%)
Dec 09, 2022 108.49 109.50 107.96 108.35 855,501 -0.20(-0.18%)
Dec 08, 2022 106.95 109.02 106.83 108.55 1,060,674 +1.80(+1.69%)
Dec 07, 2022 106.90 107.83 106.09 106.75 1,290,513 -0.33(-0.31%)
Dec 06, 2022 109.28 109.34 106.41 107.07 1,056,858 -1.64(-1.51%)
Dec 05, 2022 110.94 110.94 108.12 108.72 1,247,085 -3.26(-2.91%)
Dec 02, 2022 110.37 112.47 110.09 111.98 663,096 +0.36(+0.33%)
Dec 01, 2022 113.32 114.21 110.43 111.61 608,550 -0.78(-0.70%)
Nov 30, 2022 109.15 112.42 108.31 112.40 1,183,322 +2.41(+2.19%)
Nov 29, 2022 107.61 110.12 107.11 109.99 952,496 +2.37(+2.20%)
Nov 28, 2022 109.80 110.13 107.36 107.61 1,384,302 -2.73(-2.47%)
Nov 25, 2022 109.76 110.54 109.38 110.34 323,883 +0.70(+0.64%)
Nov 23, 2022 108.90 109.70 108.19 109.64 640,438 +0.51(+0.47%)
Nov 22, 2022 108.92 109.39 108.14 109.13 678,234 +0.54(+0.50%)
Nov 21, 2022 106.75 108.77 106.52 108.59 942,489 +1.33(+1.24%)
Nov 18, 2022 107.34 108.03 106.32 107.25 824,085 +1.22(+1.15%)
Nov 17, 2022 105.61 106.97 105.18 106.04 1,319,918 -0.74(-0.69%)
Nov 16, 2022 106.77 108.43 106.33 106.77 1,766,502 -0.30(-0.28%)
Nov 15, 2022 106.07 107.40 105.55 107.07 1,022,001 +2.58(+2.47%)
Nov 14, 2022 107.33 107.95 104.45 104.50 929,565 -3.14(-2.92%)
Nov 11, 2022 108.54 109.29 106.88 107.63 777,048 -0.91(-0.83%)
Nov 10, 2022 106.61 108.88 105.78 108.54 788,007 +6.38(+6.25%)
Nov 09, 2022 102.38 103.36 101.65 102.16 616,061 -0.45(-0.44%)
Nov 08, 2022 102.98 103.46 101.72 102.61 638,587 +0.20(+0.19%)
Nov 07, 2022 104.72 105.09 101.32 102.41 1,054,091 -1.74(-1.67%)
Nov 04, 2022 103.46 104.50 100.79 104.15 1,296,648 +1.33(+1.29%)
Nov 03, 2022 103.45 104.22 100.92 102.82 1,340,616 -1.69(-1.62%)
Nov 02, 2022 107.33 108.28 104.29 104.51 872,820 -3.28(-3.04%)
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.