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, 2022 124.78 127.39 123.69 125.81 822,931 +0.52(+0.42%)
Jun 29, 2022 124.60 125.83 123.92 125.29 587,490 +0.08(+0.06%)
Jun 28, 2022 126.83 128.16 124.95 125.22 553,934 -0.72(-0.57%)
Jun 27, 2022 125.18 128.10 124.42 125.93 887,708 +0.41(+0.33%)
Jun 24, 2022 125.28 125.87 124.00 125.52 1,308,943 +0.46(+0.37%)
Jun 23, 2022 123.11 125.22 123.11 125.06 576,600 +2.53(+2.06%)
Jun 22, 2022 120.44 124.34 120.44 122.53 852,453 +1.41(+1.17%)
Jun 21, 2022 119.93 123.03 119.93 121.12 1,402,474 +1.66(+1.39%)
Jun 17, 2022 119.26 121.13 118.36 119.46 3,170,244 +0.93(+0.78%)
Jun 16, 2022 117.00 119.45 117.00 118.53 1,470,383 -0.90(-0.75%)
Jun 15, 2022 117.94 120.95 116.53 119.43 1,692,412 +2.37(+2.02%)
Jun 14, 2022 117.88 118.52 116.29 117.06 803,459 -0.46(-0.39%)
Jun 13, 2022 121.42 121.97 116.91 117.52 776,172 -6.22(-5.02%)
Jun 10, 2022 124.31 125.03 123.16 123.74 782,005 -1.60(-1.27%)
Jun 09, 2022 128.93 129.41 125.16 125.34 920,313 -4.14(-3.19%)
Jun 08, 2022 131.92 132.29 129.28 129.47 548,826 -3.04(-2.29%)
Jun 07, 2022 129.56 132.68 128.96 132.51 794,425 +2.59(+2.00%)
Jun 06, 2022 134.08 134.08 129.74 129.92 936,163 -3.46(-2.59%)
Jun 03, 2022 133.54 134.55 132.10 133.37 663,404 -1.02(-0.76%)
Jun 02, 2022 133.12 134.46 130.74 134.40 1,171,367 +1.02(+0.77%)
Jun 01, 2022 133.60 134.11 130.68 133.37 987,286 +0.06(+0.05%)
May 31, 2022 133.67 134.49 132.29 133.31 1,792,198 -1.38(-1.03%)
May 27, 2022 132.25 135.00 131.66 134.69 579,133 +2.86(+2.17%)
May 26, 2022 132.25 133.47 131.30 131.83 595,915 +0.28(+0.21%)
May 25, 2022 131.12 131.91 129.57 131.55 922,331 +0.34(+0.26%)
May 24, 2022 130.62 131.49 128.22 131.21 906,928 +0.36(+0.28%)
May 23, 2022 129.74 131.45 127.56 130.85 663,718 +2.04(+1.59%)
May 20, 2022 129.54 129.54 127.01 128.80 1,910,743 +0.59(+0.46%)
May 19, 2022 127.53 129.49 127.41 128.21 714,977 -0.22(-0.17%)
May 18, 2022 132.84 133.07 128.08 128.43 978,734 -4.58(-3.44%)
May 17, 2022 134.40 135.36 132.04 133.01 1,223,795 -0.97(-0.72%)
May 16, 2022 135.62 136.48 133.69 133.98 609,725 -1.65(-1.22%)
May 13, 2022 133.86 135.71 131.99 135.63 852,868 +1.64(+1.23%)
May 12, 2022 133.70 134.75 132.08 133.99 846,018 +0.67(+0.50%)
May 11, 2022 131.91 135.38 131.73 133.32 808,575 +1.80(+1.37%)
May 10, 2022 133.91 135.12 130.85 131.51 824,982 -1.68(-1.26%)
May 09, 2022 137.31 137.94 132.65 133.20 916,260 -5.05(-3.66%)
May 06, 2022 139.03 139.62 136.57 138.25 761,050 -1.62(-1.16%)
May 05, 2022 141.95 142.56 138.72 139.87 1,052,789 -2.08(-1.47%)
May 04, 2022 141.47 142.16 137.68 141.95 1,212,864 +0.17(+0.12%)
May 03, 2022 140.49 142.51 138.98 141.78 1,016,043 +2.09(+1.50%)
May 02, 2022 146.45 147.32 137.13 139.69 939,263 -6.07(-4.16%)
Apr 29, 2022 149.47 152.73 145.67 145.76 1,470,033 -4.89(-3.24%)
Apr 28, 2022 150.60 151.59 148.31 150.64 1,278,586 +0.41(+0.27%)
Apr 27, 2022 151.52 153.48 150.13 150.24 1,170,993 -1.13(-0.75%)
Apr 26, 2022 152.37 153.91 151.18 151.37 1,061,948 -1.18(-0.77%)
Apr 25, 2022 154.90 155.02 150.46 152.55 940,812 -2.67(-1.72%)
Apr 22, 2022 158.53 158.53 155.12 155.21 989,763 -3.31(-2.09%)
Apr 21, 2022 157.98 160.11 156.91 158.52 1,336,319 +1.49(+0.95%)
Apr 20, 2022 154.45 157.42 153.99 157.03 829,685 +3.06(+1.98%)
Apr 19, 2022 152.49 154.31 152.15 153.98 828,804 +2.47(+1.63%)
Apr 18, 2022 152.62 153.64 150.74 151.51 793,782 -1.43(-0.94%)
Apr 14, 2022 153.83 154.56 152.51 152.94 727,076 -0.40(-0.26%)
Apr 13, 2022 153.86 154.44 152.03 153.34 636,474 -0.16(-0.10%)
Apr 12, 2022 153.86 155.15 153.01 153.50 971,973 -0.48(-0.31%)
Apr 11, 2022 156.13 157.51 153.25 153.98 1,264,338 -2.29(-1.47%)
Apr 08, 2022 157.69 157.88 155.15 156.27 2,228,801 -4.09(-2.55%)
Apr 07, 2022 162.19 162.19 159.71 160.36 1,362,324 -2.42(-1.48%)
Apr 06, 2022 158.59 163.22 157.12 162.78 1,163,319 +4.92(+3.12%)
Apr 05, 2022 157.02 161.33 156.91 157.85 1,326,311 +0.86(+0.54%)
Apr 04, 2022 159.77 162.17 155.32 157.00 1,656,386 -2.43(-1.52%)
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.