Skip to main content

Camden Property Trust (NY: CPT )

98.40 +1.24 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 31.01 31.12 30.80 31.04 797,852 +0.02(+0.06%)
Jun 29, 2005 30.96 31.28 30.93 31.03 316,855 -0.02(-0.06%)
Jun 28, 2005 31.19 31.27 30.93 31.04 1,147,606 -0.36(-1.14%)
Jun 27, 2005 31.52 31.56 31.36 31.40 406,717 -0.13(-0.42%)
Jun 24, 2005 31.71 31.78 31.22 31.53 401,177 -0.23(-0.71%)
Jun 23, 2005 31.70 31.91 31.64 31.76 292,095 +0.01(+0.02%)
Jun 22, 2005 31.82 31.88 31.61 31.75 388,537 -0.01(-0.04%)
Jun 21, 2005 32.08 32.08 31.70 31.77 443,424 -0.35(-1.08%)
Jun 20, 2005 31.98 32.21 31.92 32.11 223,184 +0.00(+0.00%)
Jun 17, 2005 32.63 32.67 32.04 32.11 830,750 +0.04(+0.13%)
Jun 16, 2005 32.07 32.08 31.72 32.07 203,272 -0.01(-0.04%)
Jun 15, 2005 32.05 32.08 31.79 32.08 244,827 +0.12(+0.36%)
Jun 14, 2005 31.65 32.09 31.65 31.97 638,213 +0.20(+0.64%)
Jun 13, 2005 31.33 31.77 31.22 31.77 363,085 +0.32(+1.01%)
Jun 10, 2005 31.09 31.51 31.09 31.45 803,220 +0.34(+1.10%)
Jun 09, 2005 31.10 31.18 30.88 31.11 311,661 +0.01(+0.04%)
Jun 08, 2005 30.90 31.22 30.90 31.10 395,636 +0.27(+0.86%)
Jun 07, 2005 30.21 31.07 30.12 30.83 977,404 +0.62(+2.06%)
Jun 06, 2005 30.08 30.23 30.00 30.21 380,746 +0.17(+0.58%)
Jun 03, 2005 30.03 30.40 29.97 30.03 501,947 +0.00(+0.00%)
Jun 02, 2005 30.12 30.21 30.00 30.03 194,961 -0.09(-0.31%)
Jun 01, 2005 29.89 30.12 29.86 30.12 728,594 +0.32(+1.07%)
May 31, 2005 29.66 29.98 29.66 29.81 1,053,588 +0.24(+0.80%)
May 27, 2005 29.51 29.57 29.36 29.57 200,155 +0.14(+0.49%)
May 26, 2005 29.28 29.60 29.28 29.43 570,686 +0.23(+0.79%)
May 25, 2005 29.66 29.66 29.11 29.20 245,519 -0.40(-1.37%)
May 24, 2005 29.95 29.95 29.36 29.60 453,294 -0.42(-1.40%)
May 23, 2005 30.00 30.15 29.97 30.02 390,615 +0.00(+0.00%)
May 20, 2005 30.00 30.06 29.89 30.02 433,209 -0.05(-0.17%)
May 19, 2005 29.69 30.18 29.69 30.07 425,244 +0.43(+1.46%)
May 18, 2005 29.51 29.74 29.23 29.64 442,559 +0.24(+0.83%)
May 17, 2005 29.34 29.52 29.28 29.40 488,788 -0.02(-0.08%)
May 16, 2005 29.29 29.46 29.28 29.42 610,163 +0.32(+1.11%)
May 13, 2005 29.11 29.26 28.88 29.10 229,417 -0.12(-0.40%)
May 12, 2005 29.46 29.47 29.15 29.21 418,838 -0.37(-1.25%)
May 11, 2005 29.63 29.67 29.29 29.58 502,986 -0.09(-0.29%)
May 10, 2005 29.11 29.69 28.96 29.67 488,442 +0.43(+1.46%)
May 09, 2005 28.76 29.24 28.76 29.24 747,467 +0.36(+1.26%)
May 06, 2005 28.99 29.02 28.70 28.88 421,089 -0.12(-0.40%)
May 05, 2005 28.99 29.05 28.93 28.99 616,916 -0.06(-0.20%)
May 04, 2005 28.82 29.09 28.82 29.05 460,046 +0.12(+0.40%)
May 03, 2005 28.96 29.11 28.81 28.94 476,149 -0.13(-0.44%)
May 02, 2005 29.40 29.43 28.46 29.06 444,117 -0.39(-1.33%)
Apr 29, 2005 28.82 29.46 28.79 29.46 288,979 +0.56(+1.94%)
Apr 28, 2005 29.15 29.15 28.81 28.89 305,081 -0.26(-0.89%)
Apr 27, 2005 28.96 29.30 28.85 29.15 456,930 +0.15(+0.52%)
Apr 26, 2005 28.99 29.05 28.77 29.00 365,509 -0.02(-0.06%)
Apr 25, 2005 28.30 29.05 28.22 29.02 623,149 +0.65(+2.28%)
Apr 22, 2005 27.95 28.42 27.92 28.38 405,505 +0.33(+1.19%)
Apr 21, 2005 27.87 28.07 27.85 28.04 365,682 +0.16(+0.56%)
Apr 20, 2005 28.01 28.04 27.84 27.88 269,240 -0.15(-0.54%)
Apr 19, 2005 27.90 28.03 27.81 28.03 279,802 +0.16(+0.58%)
Apr 18, 2005 27.82 28.12 27.69 27.87 281,187 +0.05(+0.19%)
Apr 15, 2005 27.81 27.98 27.66 27.82 1,450,436 +0.10(+0.35%)
Apr 14, 2005 27.72 27.81 27.62 27.72 608,951 -0.05(-0.17%)
Apr 13, 2005 27.87 27.92 27.71 27.77 248,809 +0.02(+0.06%)
Apr 12, 2005 27.61 27.77 27.47 27.75 1,064,323 +0.12(+0.44%)
Apr 11, 2005 27.70 27.75 27.52 27.63 498,138 -0.07(-0.25%)
Apr 08, 2005 27.78 27.83 27.64 27.70 230,109 +0.06(+0.21%)
Apr 07, 2005 27.31 27.72 27.21 27.64 312,527 +0.33(+1.21%)
Apr 06, 2005 27.03 27.32 27.00 27.31 205,869 +0.29(+1.07%)
Apr 05, 2005 27.01 27.23 26.98 27.02 320,318 +0.02(+0.06%)
Apr 04, 2005 27.00 27.03 26.68 27.01 393,732 -0.01(-0.04%)
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.