Camden Property Trust (NY: CPT )

126.66 +1.41 (+1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 24.00 24.61 23.75 24.59 767,951 +0.38(+1.58%)
Dec 28, 2007 24.49 24.76 24.00 24.21 909,173 -0.31(-1.25%)
Dec 27, 2007 24.92 25.09 24.34 24.51 1,274,932 -0.39(-1.58%)
Dec 26, 2007 24.99 25.29 24.51 24.91 1,294,709 -0.39(-1.55%)
Dec 24, 2007 24.00 25.36 24.00 25.30 483,691 +1.15(+4.76%)
Dec 21, 2007 23.78 24.15 23.47 24.15 2,554,825 +0.66(+2.83%)
Dec 20, 2007 23.95 23.95 23.20 23.49 2,912,118 -0.33(-1.39%)
Dec 19, 2007 23.04 23.94 22.86 23.82 1,779,049 +0.28(+1.17%)
Dec 18, 2007 24.34 25.21 22.94 23.54 2,234,216 +0.16(+0.70%)
Dec 17, 2007 24.41 24.41 23.33 23.38 2,075,021 -0.92(-3.78%)
Dec 14, 2007 24.77 25.12 24.27 24.30 1,460,954 -0.61(-2.46%)
Dec 13, 2007 24.93 25.25 24.67 24.91 1,876,089 -0.25(-0.99%)
Dec 12, 2007 26.30 26.57 24.77 25.16 1,863,965 -0.47(-1.83%)
Dec 11, 2007 26.88 27.07 25.54 25.63 1,789,143 -1.30(-4.82%)
Dec 10, 2007 26.45 26.93 26.09 26.93 1,025,519 +0.61(+2.33%)
Dec 07, 2007 26.95 26.95 26.23 26.32 1,288,144 -0.52(-1.94%)
Dec 06, 2007 26.21 26.91 26.01 26.84 1,838,871 +0.69(+2.64%)
Dec 05, 2007 26.08 26.41 25.64 26.15 1,265,729 +0.59(+2.32%)
Dec 04, 2007 26.19 26.24 25.51 25.56 1,708,852 -0.81(-3.08%)
Dec 03, 2007 26.87 26.87 26.00 26.37 1,893,503 -0.50(-1.86%)
Nov 30, 2007 26.73 27.14 26.41 26.87 2,545,548 +0.29(+1.08%)
Nov 29, 2007 26.04 26.80 25.80 26.58 14,416,577 +0.55(+2.10%)
Nov 28, 2007 24.95 26.05 24.95 26.04 2,588,074 +1.08(+4.34%)
Nov 27, 2007 24.33 25.02 24.09 24.95 3,468,029 +1.04(+4.36%)
Nov 26, 2007 25.28 25.28 23.86 23.91 1,490,913 -1.52(-5.96%)
Nov 23, 2007 25.28 25.65 25.19 25.43 372,238 +0.44(+1.78%)
Nov 21, 2007 24.79 25.15 24.29 24.98 1,439,632 -0.33(-1.29%)
Nov 20, 2007 25.91 26.56 24.73 25.31 1,286,681 -0.72(-2.77%)
Nov 19, 2007 26.66 26.85 25.99 26.03 916,651 -1.00(-3.68%)
Nov 16, 2007 27.54 27.54 26.86 27.03 1,610,554 -0.45(-1.64%)
Nov 15, 2007 27.32 27.54 27.08 27.48 1,355,215 +0.03(+0.11%)
Nov 14, 2007 28.03 28.34 27.39 27.44 969,379 -0.63(-2.24%)
Nov 13, 2007 27.03 28.14 27.03 28.07 1,157,788 +1.02(+3.76%)
Nov 12, 2007 27.25 27.57 27.04 27.06 1,527,138 -0.18(-0.68%)
Nov 09, 2007 26.39 27.68 26.15 27.24 1,991,017 +0.79(+2.97%)
Nov 08, 2007 26.78 26.81 26.05 26.45 2,486,606 -0.49(-1.80%)
Nov 07, 2007 27.17 28.20 26.84 26.94 2,037,542 -0.21(-0.77%)
Nov 06, 2007 27.76 27.84 26.87 27.15 2,638,576 -0.64(-2.30%)
Nov 05, 2007 28.09 28.30 27.21 27.79 2,174,873 -0.98(-3.41%)
Nov 02, 2007 30.26 30.26 28.10 28.77 1,559,643 -1.87(-6.12%)
Nov 01, 2007 31.15 31.83 30.64 30.64 1,286,094 -1.20(-3.77%)
Oct 31, 2007 30.29 31.84 30.29 31.84 1,003,733 +1.63(+5.39%)
Oct 30, 2007 29.99 30.65 29.99 30.21 1,515,977 +0.10(+0.32%)
Oct 29, 2007 30.47 30.53 29.98 30.12 773,653 -0.17(-0.56%)
Oct 26, 2007 30.90 31.06 29.91 30.28 737,232 -0.09(-0.30%)
Oct 25, 2007 30.66 30.97 30.09 30.38 882,721 -0.21(-0.70%)
Oct 24, 2007 30.59 30.62 30.03 30.59 543,966 -0.12(-0.38%)
Oct 23, 2007 30.03 30.75 29.97 30.71 643,634 +0.80(+2.68%)
Oct 22, 2007 29.27 30.01 29.15 29.91 1,282,765 +0.34(+1.16%)
Oct 19, 2007 30.67 30.75 29.55 29.56 697,482 -1.22(-3.96%)
Oct 18, 2007 31.02 31.20 30.49 30.78 698,070 -0.20(-0.64%)
Oct 17, 2007 31.89 31.90 30.25 30.98 921,491 -0.65(-2.05%)
Oct 16, 2007 32.15 32.15 31.55 31.63 933,436 -0.43(-1.34%)
Oct 15, 2007 32.82 32.82 31.97 32.06 529,280 -0.68(-2.09%)
Oct 12, 2007 33.86 33.86 32.67 32.75 711,972 -0.94(-2.79%)
Oct 11, 2007 33.71 34.24 33.46 33.69 714,910 +0.18(+0.53%)
Oct 10, 2007 33.54 33.83 33.26 33.51 1,041,720 +0.01(+0.02%)
Oct 09, 2007 33.91 33.92 33.32 33.50 1,070,700 -0.22(-0.67%)
Oct 08, 2007 33.87 34.38 33.50 33.73 481,306 -0.40(-1.17%)
Oct 05, 2007 33.56 34.25 33.31 34.12 1,156,466 +0.72(+2.16%)
Oct 04, 2007 33.23 33.71 32.92 33.40 1,499,921 +0.39(+1.19%)
Oct 03, 2007 33.31 33.56 32.93 33.01 524,384 -0.36(-1.09%)
Oct 02, 2007 32.58 33.39 32.48 33.37 1,028,405 +0.79(+2.43%)
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.