Camden Property Trust (NY: CPT )

126.66 +1.41 (+1.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 29.53 29.58 29.30 29.58 811,445 +0.04(+0.14%)
Dec 29, 2005 29.80 29.88 29.50 29.54 357,552 -0.18(-0.62%)
Dec 28, 2005 29.75 29.87 29.69 29.72 694,937 -0.03(-0.09%)
Dec 27, 2005 29.72 29.90 29.60 29.75 306,446 +0.04(+0.12%)
Dec 23, 2005 29.67 29.92 29.67 29.71 279,032 +0.07(+0.22%)
Dec 22, 2005 29.65 29.71 29.36 29.65 247,702 -0.06(-0.21%)
Dec 21, 2005 29.57 29.78 29.53 29.71 256,905 +0.22(+0.74%)
Dec 20, 2005 29.44 29.50 29.11 29.49 437,640 -0.02(-0.07%)
Dec 19, 2005 29.61 29.68 29.44 29.51 298,613 -0.07(-0.24%)
Dec 16, 2005 29.76 29.82 29.52 29.58 374,392 -0.06(-0.19%)
Dec 15, 2005 29.83 30.15 29.64 29.64 394,561 -0.52(-1.73%)
Dec 14, 2005 30.00 30.23 29.88 30.16 277,857 +0.10(+0.34%)
Dec 13, 2005 29.93 30.11 29.72 30.05 250,247 +0.12(+0.41%)
Dec 12, 2005 29.91 30.03 29.70 29.93 406,506 +0.03(+0.10%)
Dec 09, 2005 29.95 30.05 29.71 29.90 143,726 -0.08(-0.26%)
Dec 08, 2005 29.70 30.05 29.70 29.98 470,340 +0.34(+1.15%)
Dec 07, 2005 29.89 29.89 29.52 29.64 406,506 -0.28(-0.94%)
Dec 06, 2005 30.13 30.20 29.85 29.92 430,199 -0.14(-0.46%)
Dec 05, 2005 30.13 30.13 29.81 30.05 317,998 -0.12(-0.39%)
Dec 02, 2005 30.37 30.37 30.08 30.17 469,753 -0.19(-0.62%)
Dec 01, 2005 30.23 30.39 30.20 30.36 521,251 +0.23(+0.76%)
Nov 30, 2005 30.22 30.27 29.97 30.13 975,536 +0.03(+0.10%)
Nov 29, 2005 30.18 30.30 30.04 30.10 491,684 -0.07(-0.24%)
Nov 28, 2005 30.58 30.60 30.17 30.17 540,833 -0.38(-1.25%)
Nov 25, 2005 30.57 30.69 30.47 30.55 170,944 -0.06(-0.20%)
Nov 23, 2005 30.59 30.69 30.47 30.62 646,571 -0.05(-0.15%)
Nov 22, 2005 30.57 30.69 30.42 30.66 755,639 +0.02(+0.07%)
Nov 21, 2005 30.31 30.68 30.17 30.64 749,373 -0.09(-0.30%)
Nov 18, 2005 30.28 30.73 30.12 30.73 879,784 +0.48(+1.59%)
Nov 17, 2005 29.78 30.31 29.70 30.25 344,041 +0.47(+1.58%)
Nov 16, 2005 29.97 29.99 29.73 29.78 291,760 -0.13(-0.43%)
Nov 15, 2005 29.95 30.33 29.80 29.91 345,021 -0.06(-0.19%)
Nov 14, 2005 30.10 30.41 29.97 29.97 319,761 -0.09(-0.31%)
Nov 11, 2005 29.95 30.24 29.82 30.06 376,155 +0.08(+0.27%)
Nov 10, 2005 29.20 29.98 29.20 29.98 653,033 +0.78(+2.66%)
Nov 09, 2005 28.85 29.55 28.83 29.20 568,638 +0.35(+1.20%)
Nov 08, 2005 28.75 28.98 28.49 28.85 550,427 +0.02(+0.07%)
Nov 07, 2005 28.70 29.01 28.60 28.83 339,342 +0.14(+0.50%)
Nov 04, 2005 28.87 28.87 28.38 28.69 378,113 -0.13(-0.46%)
Nov 03, 2005 29.03 29.36 28.75 28.82 549,057 -0.03(-0.11%)
Nov 02, 2005 28.45 28.89 28.35 28.85 741,344 +0.42(+1.49%)
Nov 01, 2005 28.75 28.75 28.01 28.43 800,088 -0.35(-1.21%)
Oct 31, 2005 28.84 29.19 28.71 28.78 744,869 +0.18(+0.63%)
Oct 28, 2005 28.21 28.70 28.21 28.60 875,867 +0.52(+1.86%)
Oct 27, 2005 28.34 28.34 28.01 28.08 346,195 -0.21(-0.76%)
Oct 26, 2005 28.39 28.51 28.11 28.29 723,721 -0.19(-0.66%)
Oct 25, 2005 28.60 28.74 28.42 28.48 1,026,643 -0.20(-0.69%)
Oct 24, 2005 28.14 28.68 28.14 28.68 529,084 +0.80(+2.86%)
Oct 21, 2005 27.49 27.98 27.37 27.88 627,773 +0.44(+1.62%)
Oct 20, 2005 27.68 28.11 27.29 27.44 473,669 -0.37(-1.32%)
Oct 19, 2005 27.52 27.82 27.17 27.81 671,439 +0.29(+1.06%)
Oct 18, 2005 27.95 28.13 27.40 27.52 549,840 -0.31(-1.10%)
Oct 17, 2005 27.76 27.85 27.54 27.82 373,609 +0.07(+0.24%)
Oct 14, 2005 27.14 27.80 27.14 27.76 483,068 +0.84(+3.13%)
Oct 13, 2005 27.19 27.53 26.86 26.91 952,038 -0.23(-0.85%)
Oct 12, 2005 27.65 27.65 26.81 27.14 654,795 -0.51(-1.83%)
Oct 11, 2005 27.65 27.87 27.18 27.65 894,861 +0.53(+1.96%)
Oct 10, 2005 28.28 28.28 27.11 27.12 275,703 -0.68(-2.44%)
Oct 07, 2005 28.01 28.22 27.49 27.80 879,588 +0.38(+1.38%)
Oct 06, 2005 27.57 27.60 26.96 27.42 418,842 -0.17(-0.61%)
Oct 05, 2005 27.99 28.05 27.59 27.59 278,444 -0.42(-1.50%)
Oct 04, 2005 28.55 28.58 28.01 28.01 337,580 -0.65(-2.26%)
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.