Skip to main content

Camden Property Trust (NY: CPT )

98.30 +1.14 (+1.17%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 122.64 123.29 121.14 121.31 561,074 -1.17(-0.96%)
Jun 29, 2021 122.43 123.34 122.21 122.48 349,902 +0.00(+0.00%)
Jun 28, 2021 122.92 123.03 121.11 122.48 488,604 -0.40(-0.33%)
Jun 25, 2021 122.17 123.21 122.03 122.88 799,173 +0.22(+0.18%)
Jun 24, 2021 123.25 123.56 121.83 122.66 571,876 -0.28(-0.23%)
Jun 23, 2021 122.33 123.60 121.94 122.94 702,686 +0.28(+0.23%)
Jun 22, 2021 123.24 123.33 122.25 122.66 563,417 -0.42(-0.34%)
Jun 21, 2021 121.18 123.29 120.64 123.08 911,305 +2.57(+2.13%)
Jun 18, 2021 122.13 122.87 120.42 120.51 1,399,663 -1.72(-1.41%)
Jun 17, 2021 121.20 122.50 120.73 122.22 569,476 +0.75(+0.62%)
Jun 16, 2021 122.70 123.08 121.43 121.47 492,022 -0.70(-0.57%)
Jun 15, 2021 122.47 122.85 121.82 122.17 557,981 -0.68(-0.56%)
Jun 14, 2021 121.95 122.92 121.72 122.85 915,372 -0.06(-0.05%)
Jun 11, 2021 123.05 123.26 122.03 122.92 981,037 +0.20(+0.16%)
Jun 10, 2021 120.64 123.05 120.64 122.72 872,547 +2.01(+1.66%)
Jun 09, 2021 120.50 121.79 119.87 120.71 1,640,200 +0.73(+0.61%)
Jun 08, 2021 118.59 120.16 118.17 119.98 1,714,321 +1.88(+1.59%)
Jun 07, 2021 117.97 118.98 117.53 118.10 1,100,504 +0.71(+0.60%)
Jun 04, 2021 117.83 117.36 116.73 117.39 1,243,559 +0.03(+0.02%)
Jun 03, 2021 117.75 118.08 116.63 117.36 1,109,745 -0.68(-0.58%)
Jun 02, 2021 116.65 118.12 116.32 118.05 2,303,709 +1.97(+1.70%)
Jun 01, 2021 114.25 116.09 113.69 116.07 952,274 +2.14(+1.87%)
May 28, 2021 113.62 114.34 112.87 113.94 742,709 +0.73(+0.64%)
May 27, 2021 114.39 115.05 112.99 113.21 994,370 -1.07(-0.94%)
May 26, 2021 113.86 115.16 113.72 114.28 720,475 +0.42(+0.37%)
May 25, 2021 113.27 114.46 112.28 113.86 988,037 +0.61(+0.54%)
May 24, 2021 112.33 113.64 112.24 113.26 580,375 +1.56(+1.40%)
May 21, 2021 111.78 112.25 111.10 111.69 786,850 -0.14(-0.13%)
May 20, 2021 109.84 112.32 109.64 111.84 1,127,532 +1.17(+1.06%)
May 19, 2021 110.64 110.82 109.17 110.67 795,914 -0.68(-0.61%)
May 18, 2021 111.49 112.03 111.03 111.35 406,546 -0.52(-0.46%)
May 17, 2021 111.70 112.49 110.74 111.86 497,409 +0.75(+0.68%)
May 14, 2021 111.09 112.11 110.80 111.11 498,977 +0.25(+0.22%)
May 13, 2021 108.87 111.96 108.54 110.87 820,163 +2.12(+1.95%)
May 12, 2021 111.53 111.88 108.54 108.75 870,613 -2.64(-2.37%)
May 11, 2021 111.26 111.83 110.61 111.39 953,346 -0.63(-0.56%)
May 10, 2021 112.06 113.31 111.92 112.02 825,023 +0.53(+0.47%)
May 07, 2021 109.67 111.59 109.67 111.49 588,526 +1.57(+1.43%)
May 06, 2021 107.94 110.28 107.94 109.92 538,124 +2.67(+2.49%)
May 05, 2021 107.69 108.19 106.39 107.25 556,808 -1.17(-1.08%)
May 04, 2021 108.95 110.17 107.92 108.42 495,255 -0.62(-0.57%)
May 03, 2021 110.28 110.34 108.68 109.04 581,338 -0.44(-0.41%)
Apr 30, 2021 108.31 109.71 107.38 109.48 1,116,937 +0.39(+0.36%)
Apr 29, 2021 108.14 109.21 108.03 109.09 567,026 +1.16(+1.08%)
Apr 28, 2021 109.04 109.28 107.49 107.93 648,914 -0.76(-0.70%)
Apr 27, 2021 108.97 109.37 108.28 108.69 696,226 +0.18(+0.17%)
Apr 26, 2021 107.91 109.67 107.91 108.51 790,198 +0.64(+0.59%)
Apr 23, 2021 109.05 109.37 107.78 107.88 937,457 -0.96(-0.88%)
Apr 22, 2021 109.86 110.34 108.55 108.84 1,091,384 -0.80(-0.73%)
Apr 21, 2021 108.83 110.17 108.57 109.64 751,434 +1.05(+0.97%)
Apr 20, 2021 106.43 108.83 106.43 108.58 838,230 +2.15(+2.02%)
Apr 19, 2021 105.79 106.46 105.20 106.43 769,715 +0.97(+0.92%)
Apr 16, 2021 105.11 105.69 104.48 105.46 565,291 +0.84(+0.80%)
Apr 15, 2021 103.67 104.67 103.20 104.62 473,408 +1.42(+1.37%)
Apr 14, 2021 103.54 103.97 103.09 103.20 744,874 -0.11(-0.11%)
Apr 13, 2021 101.68 103.50 101.39 103.31 595,065 +1.34(+1.31%)
Apr 12, 2021 102.39 102.43 101.24 101.98 599,126 -0.10(-0.10%)
Apr 09, 2021 101.68 102.41 101.48 102.08 576,846 +0.64(+0.64%)
Apr 08, 2021 102.39 103.14 101.38 101.43 558,298 -1.23(-1.20%)
Apr 07, 2021 101.31 102.78 101.08 102.66 712,699 +1.52(+1.50%)
Apr 06, 2021 100.46 101.22 99.74 101.14 1,070,388 +0.46(+0.46%)
Apr 05, 2021 101.61 101.97 99.26 100.68 870,223 -0.43(-0.42%)
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.