Skip to main content

Camden Property Trust (NY: CPT )

98.21 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 109.16 110.56 108.82 109.09 1,116,113 -0.07(-0.06%)
Feb 27, 2023 112.01 112.06 108.30 109.16 1,346,649 -1.52(-1.37%)
Feb 24, 2023 111.14 111.27 109.60 110.68 478,216 -1.56(-1.39%)
Feb 23, 2023 112.07 113.12 111.10 112.23 512,832 +0.48(+0.43%)
Feb 22, 2023 112.78 113.43 111.29 111.75 603,283 -0.47(-0.42%)
Feb 21, 2023 113.82 113.82 111.45 112.22 777,520 -1.90(-1.67%)
Feb 17, 2023 114.01 114.69 111.90 114.12 2,564,665 +0.00(+0.00%)
Feb 16, 2023 114.01 115.46 113.34 114.12 806,110 -1.35(-1.17%)
Feb 15, 2023 115.65 115.65 114.26 115.47 727,676 -0.74(-0.64%)
Feb 14, 2023 116.80 117.40 115.18 116.21 1,061,552 -0.89(-0.76%)
Feb 13, 2023 117.03 118.30 116.86 117.10 818,343 +0.35(+0.30%)
Feb 10, 2023 115.48 116.89 115.11 116.75 611,894 +0.69(+0.60%)
Feb 09, 2023 118.30 118.78 115.79 116.06 847,705 -1.76(-1.49%)
Feb 08, 2023 116.75 118.34 116.64 117.81 835,889 +0.27(+0.23%)
Feb 07, 2023 115.68 118.27 115.13 117.55 1,154,732 +1.16(+1.00%)
Feb 06, 2023 114.13 116.70 113.64 116.39 905,505 +0.67(+0.58%)
Feb 03, 2023 116.45 117.54 114.29 115.72 1,397,815 -4.34(-3.62%)
Feb 02, 2023 118.57 121.29 118.57 120.07 1,474,833 +2.43(+2.07%)
Feb 01, 2023 116.42 118.73 115.19 117.63 962,961 +0.51(+0.44%)
Jan 31, 2023 113.82 117.13 113.47 117.12 1,149,639 +3.26(+2.86%)
Jan 30, 2023 114.87 116.00 113.81 113.86 594,044 -1.78(-1.54%)
Jan 27, 2023 113.90 116.18 113.78 115.64 672,658 +1.71(+1.50%)
Jan 26, 2023 113.97 114.53 113.09 113.93 655,562 +0.55(+0.49%)
Jan 25, 2023 111.84 113.43 111.37 113.38 1,875,190 +1.18(+1.05%)
Jan 24, 2023 109.49 112.28 108.47 112.20 945,472 +3.00(+2.75%)
Jan 23, 2023 108.94 109.89 108.11 109.19 532,006 +0.18(+0.17%)
Jan 20, 2023 108.99 109.26 107.47 109.01 941,788 +0.13(+0.12%)
Jan 19, 2023 109.07 110.78 108.73 108.88 606,320 -0.68(-0.63%)
Jan 18, 2023 112.09 112.22 109.49 109.56 577,609 -2.36(-2.11%)
Jan 17, 2023 112.42 113.64 111.79 111.92 743,186 -0.20(-0.18%)
Jan 13, 2023 111.41 112.57 110.73 112.12 836,606 -0.36(-0.32%)
Jan 12, 2023 112.99 113.69 111.80 112.48 846,360 +0.05(+0.04%)
Jan 11, 2023 108.76 112.52 108.45 112.43 901,121 +4.65(+4.31%)
Jan 10, 2023 108.33 108.33 106.94 107.79 645,053 +0.36(+0.34%)
Jan 09, 2023 107.85 108.90 107.12 107.42 1,172,737 -0.94(-0.87%)
Jan 06, 2023 104.55 108.70 104.49 108.37 608,799 +4.12(+3.95%)
Jan 05, 2023 106.33 106.66 103.23 104.25 984,354 -2.93(-2.73%)
Jan 04, 2023 106.09 107.78 105.77 107.18 2,218,876 +1.97(+1.87%)
Jan 03, 2023 107.05 107.61 104.54 105.21 585,506 -1.14(-1.07%)
Dec 30, 2022 106.79 107.38 105.11 106.35 584,364 -1.01(-0.94%)
Dec 29, 2022 105.11 107.92 104.52 107.36 995,511 +2.93(+2.80%)
Dec 28, 2022 106.33 106.67 104.36 104.43 461,147 -1.57(-1.48%)
Dec 27, 2022 105.86 106.14 104.80 106.00 327,244 +0.19(+0.18%)
Dec 23, 2022 104.68 105.81 104.06 105.81 496,665 +1.09(+1.04%)
Dec 22, 2022 104.38 105.07 103.23 104.72 750,297 -0.34(-0.33%)
Dec 21, 2022 104.90 106.01 104.57 105.06 608,031 +0.69(+0.66%)
Dec 20, 2022 104.14 105.27 103.34 104.37 965,717 -0.56(-0.53%)
Dec 19, 2022 106.45 106.45 104.31 104.93 704,477 -1.72(-1.61%)
Dec 16, 2022 107.53 107.53 105.01 106.66 1,679,660 -2.41(-2.21%)
Dec 15, 2022 110.11 110.83 108.24 109.06 1,520,937 -1.05(-0.96%)
Dec 14, 2022 111.48 112.92 109.63 110.11 869,697 -1.57(-1.40%)
Dec 13, 2022 112.85 113.15 109.76 111.68 947,171 +2.03(+1.85%)
Dec 12, 2022 109.18 109.72 107.31 109.65 746,150 +0.27(+0.25%)
Dec 09, 2022 109.52 110.53 108.98 109.38 847,472 -0.20(-0.18%)
Dec 08, 2022 107.97 110.05 107.84 109.58 1,050,719 +1.82(+1.69%)
Dec 07, 2022 107.91 108.85 107.10 107.76 1,278,400 -0.33(-0.31%)
Dec 06, 2022 110.31 110.37 107.42 108.09 1,046,938 -1.66(-1.51%)
Dec 05, 2022 111.99 111.99 109.14 109.75 1,235,380 -3.29(-2.91%)
Dec 02, 2022 111.42 113.53 111.13 113.04 656,873 +0.37(+0.33%)
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.