Skip to main content

Camden Property Trust (NY: CPT )

98.18 +1.02 (+1.05%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 52.70 53.20 52.36 52.58 920,690 +0.13(+0.24%)
Jun 29, 2015 52.88 53.53 52.42 52.46 839,984 -0.46(-0.87%)
Jun 26, 2015 52.53 52.96 52.08 52.92 764,876 +0.52(+1.00%)
Jun 25, 2015 52.58 53.00 52.34 52.39 717,436 -0.23(-0.44%)
Jun 24, 2015 53.04 53.36 52.60 52.62 581,532 -0.34(-0.64%)
Jun 23, 2015 53.39 53.56 52.76 52.96 1,189,300 -0.55(-1.02%)
Jun 22, 2015 54.00 54.19 53.43 53.51 481,456 -0.36(-0.66%)
Jun 19, 2015 54.43 54.43 53.32 53.87 1,562,788 -0.65(-1.18%)
Jun 18, 2015 53.61 54.64 53.57 54.51 803,695 +1.10(+2.06%)
Jun 17, 2015 53.14 53.56 52.64 53.41 605,232 +0.25(+0.48%)
Jun 16, 2015 52.43 53.16 51.95 53.16 565,945 +0.72(+1.36%)
Jun 15, 2015 52.67 52.67 51.99 52.44 597,158 -0.27(-0.51%)
Jun 12, 2015 52.45 52.95 52.41 52.71 717,690 +0.31(+0.59%)
Jun 11, 2015 52.04 52.49 51.87 52.40 1,784,755 +0.67(+1.29%)
Jun 10, 2015 51.26 52.17 51.00 51.73 601,945 +0.52(+1.01%)
Jun 09, 2015 51.49 51.85 51.10 51.21 508,166 -0.38(-0.73%)
Jun 08, 2015 51.68 52.07 51.33 51.59 487,415 -0.01(-0.01%)
Jun 05, 2015 50.88 51.92 50.75 51.60 706,507 -0.04(-0.08%)
Jun 04, 2015 51.52 51.82 51.28 51.64 417,034 +0.01(+0.01%)
Jun 03, 2015 52.62 52.81 51.54 51.63 605,549 -0.95(-1.80%)
Jun 02, 2015 53.02 53.02 52.39 52.58 389,989 -0.72(-1.34%)
Jun 01, 2015 52.73 53.38 52.41 53.30 547,648 +0.72(+1.36%)
May 29, 2015 53.32 53.54 52.43 52.58 1,342,547 -0.74(-1.38%)
May 28, 2015 53.15 53.40 52.77 53.32 640,508 +0.20(+0.38%)
May 27, 2015 52.55 53.18 52.34 53.11 657,186 +0.56(+1.07%)
May 26, 2015 52.88 53.06 52.29 52.55 514,349 -0.41(-0.78%)
May 22, 2015 52.90 52.97 52.97 52.97 347,366 -0.04(-0.08%)
May 21, 2015 53.27 53.49 52.81 53.01 670,339 -0.20(-0.37%)
May 20, 2015 53.16 53.45 52.88 53.21 458,033 +0.04(+0.07%)
May 19, 2015 52.75 53.30 52.60 53.17 647,682 +0.32(+0.60%)
May 18, 2015 53.16 53.28 52.65 52.86 577,778 -0.55(-1.02%)
May 15, 2015 52.81 53.49 51.75 53.40 662,275 +0.77(+1.47%)
May 14, 2015 52.01 52.74 52.01 52.63 497,779 +0.76(+1.47%)
May 13, 2015 52.81 53.13 51.73 51.87 692,231 -0.69(-1.31%)
May 12, 2015 51.93 52.75 51.52 52.55 503,127 +0.30(+0.58%)
May 11, 2015 52.96 53.05 52.00 52.25 800,110 -0.88(-1.65%)
May 08, 2015 53.35 53.95 52.98 53.13 522,836 +0.49(+0.93%)
May 07, 2015 51.94 53.08 51.89 52.64 674,303 +0.84(+1.62%)
May 06, 2015 51.60 52.02 51.38 51.80 687,975 +0.29(+0.57%)
May 05, 2015 52.77 52.84 51.31 51.50 1,021,490 -1.44(-2.73%)
May 04, 2015 52.59 53.20 52.59 52.95 1,019,493 +0.37(+0.71%)
May 01, 2015 53.07 53.48 52.46 52.57 837,556 -0.08(-0.15%)
Apr 30, 2015 53.20 53.65 52.29 52.65 1,020,710 -0.84(-1.57%)
Apr 29, 2015 53.65 54.33 53.28 53.49 568,332 -0.82(-1.51%)
Apr 28, 2015 54.40 54.51 53.80 54.31 397,713 -0.14(-0.26%)
Apr 27, 2015 54.34 54.82 53.96 54.45 666,586 +0.27(+0.49%)
Apr 24, 2015 54.29 54.80 54.16 54.19 500,089 -0.12(-0.22%)
Apr 23, 2015 54.35 54.62 54.22 54.31 451,735 -0.04(-0.08%)
Apr 22, 2015 53.75 54.66 53.75 54.35 664,860 +0.53(+0.98%)
Apr 21, 2015 53.61 53.94 53.48 53.82 571,044 +0.50(+0.93%)
Apr 20, 2015 53.34 53.49 52.92 53.33 727,774 +0.05(+0.09%)
Apr 17, 2015 53.28 53.72 52.90 53.28 619,594 -0.22(-0.41%)
Apr 16, 2015 53.04 53.76 52.94 53.49 629,705 +0.30(+0.57%)
Apr 15, 2015 53.76 53.98 53.17 53.19 537,709 -0.54(-1.00%)
Apr 14, 2015 53.58 54.10 53.58 53.73 769,779 +0.42(+0.79%)
Apr 13, 2015 53.56 53.87 53.30 53.31 590,013 -0.43(-0.80%)
Apr 10, 2015 54.05 54.57 53.56 53.74 733,746 -0.08(-0.16%)
Apr 09, 2015 55.14 55.33 53.67 53.82 820,522 -1.49(-2.70%)
Apr 08, 2015 55.34 55.81 54.92 55.32 1,372,448 +0.27(+0.48%)
Apr 07, 2015 55.35 55.49 54.92 55.05 836,107 -0.43(-0.77%)
Apr 06, 2015 55.27 55.70 55.07 55.48 1,841,654 +0.41(+0.75%)
Apr 02, 2015 54.36 55.06 55.06 55.06 907,916 +0.62(+1.15%)
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.