Camden Property Trust (NY: CPT )

125.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 89.28 89.28 89.28 559,268 +1.06(+1.21%)
Dec 30, 2020 87.99 89.13 87.54 88.21 559,268 +0.18(+0.20%)
Dec 29, 2020 88.80 89.56 87.51 88.04 417,003 -0.51(-0.58%)
Dec 28, 2020 88.47 89.33 87.80 88.55 555,551 +0.36(+0.41%)
Dec 24, 2020 87.19 88.26 86.83 88.19 256,633 +1.21(+1.39%)
Dec 23, 2020 88.15 88.76 86.81 86.98 633,938 -0.67(-0.76%)
Dec 22, 2020 86.77 87.94 86.43 87.65 574,488 +0.80(+0.93%)
Dec 21, 2020 84.77 86.94 84.64 86.85 786,340 +0.64(+0.75%)
Dec 18, 2020 89.96 90.47 85.70 86.20 1,056,305 -2.94(-3.30%)
Dec 17, 2020 88.51 89.46 87.45 89.14 812,930 +1.05(+1.19%)
Dec 16, 2020 88.12 89.01 87.70 88.10 816,048 +0.44(+0.50%)
Dec 15, 2020 86.13 87.66 85.11 87.66 735,101 +2.18(+2.55%)
Dec 14, 2020 85.50 86.72 84.72 85.48 832,530 +0.48(+0.56%)
Dec 11, 2020 84.24 85.37 84.24 85.00 541,878 +0.06(+0.07%)
Dec 10, 2020 86.43 87.46 84.91 84.94 698,148 -2.14(-2.46%)
Dec 09, 2020 88.47 89.18 85.79 87.08 614,251 -0.97(-1.11%)
Dec 08, 2020 89.25 89.63 88.06 88.06 519,425 -1.50(-1.67%)
Dec 07, 2020 88.70 90.03 88.70 89.56 479,045 +0.32(+0.36%)
Dec 04, 2020 89.12 89.76 88.07 89.24 725,553 +0.59(+0.67%)
Dec 03, 2020 87.89 89.29 87.73 88.64 695,194 +0.76(+0.87%)
Dec 02, 2020 87.44 90.56 86.45 87.88 641,866 +0.43(+0.50%)
Dec 01, 2020 88.78 88.78 87.10 87.45 578,385 -0.10(-0.11%)
Nov 30, 2020 86.06 87.59 85.84 87.54 4,131,981 +0.97(+1.12%)
Nov 27, 2020 87.41 87.68 85.39 86.58 540,072 -0.78(-0.89%)
Nov 25, 2020 88.65 89.03 86.64 87.36 857,297 -1.39(-1.57%)
Nov 24, 2020 88.35 89.32 87.95 88.75 873,927 +1.37(+1.57%)
Nov 23, 2020 89.07 89.07 87.25 87.38 842,106 -0.94(-1.06%)
Nov 20, 2020 86.66 88.70 85.85 88.31 1,304,912 +1.64(+1.89%)
Nov 19, 2020 86.26 87.15 85.29 86.68 949,678 -0.06(-0.07%)
Nov 18, 2020 90.29 90.41 86.71 86.74 764,402 -3.45(-3.82%)
Nov 17, 2020 89.86 90.73 88.48 90.18 902,871 +0.04(+0.05%)
Nov 16, 2020 90.97 92.01 88.80 90.14 704,080 +1.28(+1.45%)
Nov 13, 2020 89.15 89.85 88.51 88.86 1,382,355 +0.35(+0.40%)
Nov 12, 2020 87.81 88.76 86.91 88.50 707,728 -0.08(-0.09%)
Nov 11, 2020 90.19 90.19 88.23 88.58 1,095,945 -1.24(-1.38%)
Nov 10, 2020 86.36 91.32 86.36 89.82 1,237,345 +2.48(+2.84%)
Nov 09, 2020 92.94 97.44 87.02 87.34 1,517,621 +2.66(+3.14%)
Nov 06, 2020 86.22 86.61 84.23 84.68 1,103,513 -1.65(-1.91%)
Nov 05, 2020 86.87 87.41 85.96 86.33 568,708 +0.07(+0.08%)
Nov 04, 2020 87.05 87.65 85.91 86.26 902,521 -0.89(-1.02%)
Nov 03, 2020 84.74 87.70 84.09 87.15 472,496 +3.43(+4.09%)
Nov 02, 2020 82.20 83.87 81.39 83.72 759,372 +2.01(+2.46%)
Oct 30, 2020 78.54 82.44 78.24 81.71 1,356,842 +3.93(+5.06%)
Oct 29, 2020 77.87 79.39 76.87 77.77 1,276,857 -0.34(-0.43%)
Oct 28, 2020 77.95 78.31 77.15 78.11 1,615,610 -0.99(-1.25%)
Oct 27, 2020 80.33 81.32 79.10 79.10 875,605 -1.35(-1.67%)
Oct 26, 2020 81.30 81.30 79.43 80.45 532,129 -1.39(-1.70%)
Oct 23, 2020 82.16 82.52 81.49 81.84 384,846 +0.17(+0.21%)
Oct 22, 2020 81.01 82.42 81.00 81.67 481,880 +0.76(+0.94%)
Oct 21, 2020 80.91 81.86 80.33 80.91 779,042 +0.05(+0.07%)
Oct 20, 2020 81.22 81.79 80.44 80.86 645,448 +0.26(+0.32%)
Oct 19, 2020 82.21 82.21 80.51 80.60 708,979 -1.05(-1.29%)
Oct 16, 2020 83.42 83.42 81.34 81.65 722,956 -2.03(-2.42%)
Oct 15, 2020 83.46 84.79 83.16 83.68 492,052 -0.64(-0.76%)
Oct 14, 2020 85.17 85.37 84.15 84.32 840,112 -1.11(-1.30%)
Oct 13, 2020 85.46 86.43 84.58 85.43 696,921 -0.60(-0.70%)
Oct 12, 2020 85.54 86.51 85.06 86.03 869,818 +0.71(+0.83%)
Oct 09, 2020 87.31 87.69 85.14 85.32 614,693 -1.54(-1.77%)
Oct 08, 2020 85.94 86.93 85.36 86.86 468,843 +1.38(+1.62%)
Oct 07, 2020 86.24 86.49 84.85 85.48 660,160 -0.33(-0.38%)
Oct 06, 2020 85.99 86.82 84.74 85.81 1,131,284 +0.27(+0.32%)
Oct 05, 2020 84.67 85.58 83.67 85.53 917,360 +1.52(+1.81%)
Oct 02, 2020 80.38 84.36 79.52 84.01 921,758 +2.52(+3.10%)
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.