Skip to main content

Camden Property Trust (NY: CPT )

97.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 79.51 81.49 79.51 80.73 815,485 +1.18(+1.48%)
Jun 29, 2020 78.45 79.70 77.03 79.55 628,036 +1.80(+2.31%)
Jun 26, 2020 78.01 78.94 77.22 77.75 1,055,558 -0.89(-1.14%)
Jun 25, 2020 77.71 78.76 77.23 78.65 527,490 +0.60(+0.78%)
Jun 24, 2020 78.31 79.43 75.97 78.04 1,009,768 -1.45(-1.82%)
Jun 23, 2020 81.80 82.16 79.48 79.49 746,833 -1.72(-2.12%)
Jun 22, 2020 81.68 82.13 80.00 81.21 939,725 -0.77(-0.94%)
Jun 19, 2020 83.79 83.92 81.98 81.98 2,208,187 -0.71(-0.86%)
Jun 18, 2020 81.87 83.27 81.85 82.69 690,658 -0.32(-0.38%)
Jun 17, 2020 85.48 85.88 82.53 83.01 845,661 -1.91(-2.25%)
Jun 16, 2020 85.47 86.70 84.14 84.92 732,972 +2.69(+3.27%)
Jun 15, 2020 80.55 83.37 80.55 82.22 1,025,146 -1.33(-1.59%)
Jun 12, 2020 84.54 84.77 81.80 83.56 2,182,636 +2.04(+2.51%)
Jun 11, 2020 81.11 83.15 80.38 81.51 1,384,801 -3.36(-3.96%)
Jun 10, 2020 87.04 87.04 84.02 84.87 803,484 -2.62(-3.00%)
Jun 09, 2020 87.08 88.53 86.61 87.49 548,209 -1.54(-1.73%)
Jun 08, 2020 87.01 89.17 86.91 89.04 1,010,563 +3.45(+4.03%)
Jun 05, 2020 88.61 89.00 85.56 85.59 1,080,767 +1.76(+2.10%)
Jun 04, 2020 84.30 84.78 83.17 83.83 982,292 -1.07(-1.26%)
Jun 03, 2020 82.22 85.28 82.22 84.90 976,265 +3.62(+4.45%)
Jun 02, 2020 82.58 83.01 80.82 81.28 699,245 -0.53(-0.64%)
Jun 01, 2020 80.13 82.84 80.13 81.80 756,766 +1.53(+1.90%)
May 29, 2020 80.44 82.22 79.72 80.28 2,476,468 -0.86(-1.06%)
May 28, 2020 81.11 81.51 79.14 81.14 873,875 +0.97(+1.21%)
May 27, 2020 82.72 82.94 78.68 80.16 1,089,746 -0.62(-0.77%)
May 26, 2020 80.93 82.28 80.31 80.79 965,596 +3.13(+4.03%)
May 22, 2020 77.65 77.96 77.11 77.66 500,403 -0.18(-0.23%)
May 21, 2020 77.90 79.70 77.60 77.83 1,011,616 -0.57(-0.73%)
May 20, 2020 78.54 78.95 77.39 78.40 982,040 +0.47(+0.61%)
May 19, 2020 79.27 80.49 77.81 77.93 1,428,367 -1.78(-2.23%)
May 18, 2020 76.71 80.29 76.61 79.71 911,056 +6.24(+8.50%)
May 15, 2020 72.25 73.69 71.19 73.47 1,132,552 +0.51(+0.70%)
May 14, 2020 72.30 73.20 70.83 72.96 1,112,394 -0.59(-0.80%)
May 13, 2020 72.96 74.25 72.14 73.55 940,115 -0.25(-0.34%)
May 12, 2020 76.66 76.74 73.25 73.80 1,038,927 -2.71(-3.54%)
May 11, 2020 77.07 78.68 76.14 76.51 1,013,784 -1.04(-1.35%)
May 08, 2020 77.67 80.05 76.11 77.55 825,717 +1.05(+1.38%)
May 07, 2020 74.84 78.41 74.44 76.50 752,571 +2.78(+3.77%)
May 06, 2020 75.68 76.68 73.57 73.72 615,827 -1.68(-2.23%)
May 05, 2020 76.35 76.89 75.22 75.40 517,205 +0.13(+0.17%)
May 04, 2020 73.51 75.37 72.98 75.27 730,213 +0.64(+0.86%)
May 01, 2020 75.10 76.21 74.24 74.63 665,798 -2.58(-3.34%)
Apr 30, 2020 76.84 77.59 75.23 77.21 1,850,328 -0.71(-0.91%)
Apr 29, 2020 77.89 79.07 75.97 77.92 1,075,128 +2.16(+2.85%)
Apr 28, 2020 77.99 78.89 74.53 75.76 747,042 +0.07(+0.09%)
Apr 27, 2020 74.20 76.42 73.84 75.69 584,111 +2.32(+3.17%)
Apr 24, 2020 73.34 74.00 71.80 73.37 745,758 +0.57(+0.78%)
Apr 23, 2020 74.05 74.36 72.02 72.80 971,848 -1.07(-1.45%)
Apr 22, 2020 73.35 74.32 71.89 73.87 858,839 +2.11(+2.94%)
Apr 21, 2020 71.11 72.42 70.18 71.76 1,063,400 -1.31(-1.79%)
Apr 20, 2020 75.50 75.69 72.84 73.06 1,109,771 -3.93(-5.10%)
Apr 17, 2020 76.21 77.57 75.81 76.99 809,520 +3.51(+4.77%)
Apr 16, 2020 75.16 75.16 72.06 73.48 926,643 -1.30(-1.74%)
Apr 15, 2020 72.93 75.98 72.77 74.78 1,014,041 -1.50(-1.97%)
Apr 14, 2020 77.13 77.88 75.15 76.28 927,353 +1.60(+2.15%)
Apr 13, 2020 77.48 78.70 74.53 74.68 679,958 -3.43(-4.39%)
Apr 09, 2020 76.97 79.85 76.83 78.10 873,967 +2.97(+3.96%)
Apr 08, 2020 70.99 75.79 69.88 75.13 1,049,333 +4.57(+6.47%)
Apr 07, 2020 74.31 75.27 70.28 70.56 1,232,880 +0.48(+0.69%)
Apr 06, 2020 67.09 71.21 65.68 70.08 1,967,325 +7.00(+11.10%)
Apr 03, 2020 62.67 65.05 61.69 63.08 1,708,011 -0.32(-0.50%)
Apr 02, 2020 64.17 68.08 62.57 63.39 1,054,060 -2.33(-3.55%)
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.