Indicators

Camden Property Trust (NY: CPT )

106.64 -0.19 (-0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.