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 28, 2013 45.47 45.88 45.27 45.29 2,020,952 -0.20(-0.43%)
Jun 27, 2013 44.72 45.56 44.72 45.48 967,326 +1.03(+2.31%)
Jun 26, 2013 44.23 44.75 44.07 44.45 1,057,680 +0.73(+1.68%)
Jun 25, 2013 43.00 44.12 42.75 43.72 1,274,043 +0.90(+2.11%)
Jun 24, 2013 41.90 43.75 41.54 42.82 1,525,890 +0.44(+1.04%)
Jun 21, 2013 41.27 42.88 41.21 42.38 2,549,741 +1.51(+3.70%)
Jun 20, 2013 41.23 41.29 40.61 40.87 1,872,348 -0.80(-1.92%)
Jun 19, 2013 43.16 43.19 41.55 41.66 654,415 -1.38(-3.21%)
Jun 18, 2013 42.85 43.40 42.52 43.05 842,349 +0.29(+0.68%)
Jun 17, 2013 43.22 43.38 42.52 42.75 811,619 -0.23(-0.54%)
Jun 14, 2013 43.15 43.88 42.74 42.99 806,977 -0.22(-0.51%)
Jun 13, 2013 42.05 43.32 41.94 43.21 1,244,528 +1.12(+2.65%)
Jun 12, 2013 42.71 42.83 42.00 42.09 522,198 -0.56(-1.31%)
Jun 11, 2013 42.98 43.35 42.54 42.65 613,291 -0.86(-1.97%)
Jun 10, 2013 43.99 44.15 43.27 43.51 596,654 -0.42(-0.95%)
Jun 07, 2013 44.50 44.74 43.30 43.92 794,088 -0.58(-1.31%)
Jun 06, 2013 44.41 44.51 43.61 44.51 1,078,612 +0.27(+0.62%)
Jun 05, 2013 44.84 44.99 44.08 44.23 928,492 -0.62(-1.37%)
Jun 04, 2013 45.34 45.45 44.75 44.85 861,944 -0.46(-1.02%)
Jun 03, 2013 44.90 45.62 44.33 45.31 1,217,302 +0.38(+0.84%)
May 31, 2013 44.93 45.34 44.44 44.93 2,197,312 -0.08(-0.17%)
May 30, 2013 45.34 45.63 44.81 45.01 1,053,462 -0.32(-0.72%)
May 29, 2013 45.75 45.91 44.56 45.34 1,156,064 -0.66(-1.44%)
May 28, 2013 47.13 47.20 45.89 46.00 1,286,711 -0.79(-1.69%)
May 24, 2013 46.54 46.81 45.85 46.79 931,816 +0.13(+0.28%)
May 23, 2013 47.26 47.26 46.24 46.66 1,760,901 -0.83(-1.75%)
May 22, 2013 49.05 49.14 47.19 47.49 1,362,622 -1.47(-3.01%)
May 21, 2013 48.78 49.35 48.65 48.96 871,952 +0.31(+0.64%)
May 20, 2013 48.44 48.82 48.30 48.65 817,793 +0.17(+0.35%)
May 17, 2013 48.65 48.76 48.17 48.48 814,401 +0.04(+0.08%)
May 16, 2013 48.37 48.66 48.24 48.44 832,585 +0.01(+0.01%)
May 15, 2013 48.27 48.46 48.05 48.44 741,507 +0.34(+0.72%)
May 13, 2013 47.86 48.16 47.52 48.09 941,391 +0.39(+0.82%)
May 10, 2013 47.46 47.70 47.17 47.70 419,622 +0.31(+0.66%)
May 09, 2013 47.32 47.54 47.08 47.39 612,175 +0.15(+0.32%)
May 08, 2013 47.15 47.43 46.70 47.24 728,350 +0.07(+0.15%)
May 07, 2013 46.47 47.17 46.32 47.17 676,555 +0.79(+1.71%)
May 06, 2013 46.33 46.61 45.91 46.38 1,027,850 +0.10(+0.21%)
May 03, 2013 47.18 46.91 46.04 46.28 1,057,536 -0.63(-1.34%)
May 02, 2013 46.74 47.14 46.63 46.91 809,645 +0.23(+0.49%)
May 01, 2013 46.91 47.18 46.52 46.69 693,804 -0.25(-0.54%)
Apr 30, 2013 46.39 47.03 46.27 46.94 1,495,535 +0.58(+1.25%)
Apr 29, 2013 45.93 46.45 45.93 46.36 536,770 +0.29(+0.63%)
Apr 26, 2013 46.25 46.23 45.95 46.07 793,970 -0.16(-0.34%)
Apr 25, 2013 46.63 46.72 46.07 46.23 991,215 -0.43(-0.93%)
Apr 24, 2013 46.50 46.82 46.29 46.66 598,704 +0.22(+0.48%)
Apr 23, 2013 46.63 46.63 46.02 46.44 605,626 +0.03(+0.07%)
Apr 22, 2013 46.65 46.65 45.99 46.41 423,807 -0.10(-0.21%)
Apr 19, 2013 46.17 46.56 45.96 46.50 473,230 +0.46(+1.00%)
Apr 18, 2013 46.39 46.42 45.82 46.04 852,020 -0.22(-0.48%)
Apr 17, 2013 46.82 46.82 45.89 46.26 486,928 -0.67(-1.44%)
Apr 16, 2013 46.48 46.95 45.92 46.94 775,037 +0.73(+1.59%)
Apr 15, 2013 46.72 47.04 46.15 46.21 873,251 -0.75(-1.59%)
Apr 12, 2013 46.61 47.09 46.61 46.95 732,003 +0.30(+0.64%)
Apr 11, 2013 46.78 47.20 46.60 46.65 913,034 -0.11(-0.24%)
Apr 10, 2013 47.24 47.24 46.64 46.76 606,968 -0.23(-0.48%)
Apr 09, 2013 47.35 47.35 46.81 46.99 933,539 -0.23(-0.49%)
Apr 08, 2013 46.75 47.23 46.58 47.22 903,185 +0.47(+1.01%)
Apr 05, 2013 45.54 46.79 45.43 46.75 1,488,153 +0.77(+1.67%)
Apr 04, 2013 45.15 46.05 45.15 45.99 553,538 +0.96(+2.13%)
Apr 03, 2013 45.31 45.46 44.92 45.02 633,075 -0.25(-0.54%)
Apr 02, 2013 45.28 45.43 45.17 45.27 1,107,232 +0.16(+0.36%)
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.