Camden Property Trust (NY: CPT )

173.62 USD +2.28 (+1.33%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 172.15 172.52 169.83 171.34 694,756 +1.50(+0.88%)
Dec 06, 2021 168.42 171.89 168.42 169.84 731,981 +2.56(+1.53%)
Dec 03, 2021 169.07 170.15 165.74 167.28 737,177 -0.99(-0.59%)
Dec 02, 2021 163.67 169.41 162.58 168.27 692,056 +5.72(+3.52%)
Dec 01, 2021 166.39 168.26 162.48 162.55 674,612 -2.66(-1.61%)
Nov 30, 2021 168.22 169.82 165.21 165.21 1,537,092 -3.64(-2.16%)
Nov 29, 2021 168.01 171.56 167.53 168.85 838,619 +1.87(+1.12%)
Nov 26, 2021 168.78 170.40 166.13 166.98 612,337 -3.71(-2.17%)
Nov 24, 2021 167.21 171.17 167.19 170.69 469,427 +3.11(+1.86%)
Nov 23, 2021 166.10 168.91 165.42 167.58 563,770 +1.11(+0.67%)
Nov 22, 2021 166.24 167.68 164.75 166.47 485,155 +0.22(+0.13%)
Nov 19, 2021 165.41 166.64 164.38 166.25 525,240 +0.49(+0.30%)
Nov 18, 2021 167.07 165.82 164.83 165.76 555,341 -0.74(-0.44%)
Nov 17, 2021 164.87 166.55 160.53 166.50 602,404 +1.44(+0.87%)
Nov 16, 2021 167.93 167.93 164.49 165.06 414,960 -2.87(-1.71%)
Nov 15, 2021 165.30 167.95 165.30 167.93 359,264 +2.28(+1.38%)
Nov 12, 2021 166.68 167.32 165.01 165.65 460,621 -0.72(-0.43%)
Nov 11, 2021 164.81 166.39 163.40 166.37 595,833 +1.77(+1.08%)
Nov 10, 2021 162.60 164.60 554,387 +1.65(+1.01%)
Nov 09, 2021 162.35 163.11 161.33 162.95 279,007 +1.09(+0.67%)
Nov 08, 2021 161.77 162.31 159.89 161.86 326,533 +0.48(+0.30%)
Nov 05, 2021 160.73 161.85 159.95 161.38 275,500 +0.86(+0.54%)
Nov 04, 2021 163.32 163.32 159.71 160.52 532,482 -2.80(-1.71%)
Nov 03, 2021 162.34 164.20 161.86 163.32 749,061 +1.75(+1.08%)
Nov 02, 2021 161.95 162.80 160.01 161.57 524,457 +0.03(+0.02%)
Nov 01, 2021 163.32 160.87 157.59 161.54 534,805 -1.56(-0.96%)
Oct 29, 2021 162.85 164.24 160.10 163.10 783,150 +0.25(+0.15%)
Oct 28, 2021 160.04 162.99 160.04 162.85 545,478 +3.41(+2.14%)
Oct 27, 2021 159.65 159.76 158.46 159.44 580,353 +0.16(+0.10%)
Oct 26, 2021 158.10 159.93 159.28 428,361 +1.38(+0.87%)
Oct 25, 2021 159.41 159.41 157.31 157.90 332,581 -1.15(-0.72%)
Oct 22, 2021 158.81 159.82 158.16 159.05 324,746 +0.72(+0.45%)
Oct 21, 2021 157.74 158.42 157.05 158.33 244,912 +0.36(+0.23%)
Oct 20, 2021 156.15 157.99 156.09 157.97 328,145 +1.97(+1.26%)
Oct 19, 2021 159.43 159.43 155.90 156.00 415,847 -2.93(-1.84%)
Oct 18, 2021 156.56 159.04 155.94 158.93 631,491 +2.02(+1.29%)
Oct 15, 2021 158.63 159.43 156.16 156.91 398,304 -1.57(-0.99%)
Oct 14, 2021 157.62 158.83 156.91 158.48 494,191 +1.73(+1.10%)
Oct 13, 2021 154.44 156.91 153.60 156.75 680,788 +2.56(+1.66%)
Oct 12, 2021 152.36 154.69 151.03 154.19 903,900 +3.12(+2.07%)
Oct 11, 2021 150.50 151.79 149.54 151.07 231,661 +0.26(+0.17%)
Oct 08, 2021 151.81 152.33 150.55 150.81 298,945 -1.29(-0.85%)
Oct 07, 2021 152.81 153.94 151.76 152.10 423,728 -0.71(-0.46%)
Oct 06, 2021 150.71 152.85 147.20 152.81 545,134 +1.41(+0.93%)
Oct 05, 2021 152.19 152.19 150.20 151.40 747,706 +0.07(+0.05%)
Oct 04, 2021 149.19 151.55 148.75 151.33 492,871 +1.79(+1.20%)
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.