Camden Property Trust (NY: CPT )

125.25 +1.26 (+1.02%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 134.68 136.12 134.38 135.90 1,229,142 +1.13(+0.84%)
Aug 30, 2021 133.52 134.99 132.41 134.77 1,004,575 +1.84(+1.38%)
Aug 27, 2021 132.66 133.82 132.09 132.93 562,420 +0.95(+0.72%)
Aug 26, 2021 130.86 132.76 130.65 131.98 555,328 +1.35(+1.03%)
Aug 25, 2021 128.92 131.77 128.44 130.63 737,528 +1.56(+1.21%)
Aug 24, 2021 131.05 131.46 128.35 129.07 1,020,051 -1.89(-1.45%)
Aug 23, 2021 133.03 133.56 130.89 130.97 780,449 -1.91(-1.44%)
Aug 20, 2021 132.58 133.71 131.71 132.88 603,532 -0.24(-0.18%)
Aug 19, 2021 131.94 133.27 131.47 133.11 322,698 +0.64(+0.49%)
Aug 18, 2021 132.47 133.14 131.66 132.47 529,801 -0.38(-0.29%)
Aug 17, 2021 132.92 133.22 131.23 132.85 492,578 -0.19(-0.14%)
Aug 16, 2021 132.14 133.55 131.24 133.04 337,170 +0.80(+0.60%)
Aug 13, 2021 131.51 132.42 130.89 132.24 372,466 +0.89(+0.68%)
Aug 12, 2021 131.09 131.56 130.03 131.36 290,782 +0.66(+0.51%)
Aug 11, 2021 130.08 131.10 129.66 130.69 582,056 +1.04(+0.80%)
Aug 10, 2021 132.45 132.76 129.29 129.65 1,129,766 -2.65(-2.00%)
Aug 09, 2021 133.42 133.42 131.85 132.30 770,310 -1.64(-1.22%)
Aug 06, 2021 135.64 135.86 133.70 133.94 619,075 -1.09(-0.81%)
Aug 05, 2021 134.66 135.40 133.26 135.03 559,422 +0.98(+0.73%)
Aug 04, 2021 134.93 134.96 133.41 134.05 649,769 -0.34(-0.26%)
Aug 03, 2021 135.87 136.38 133.36 134.39 799,889 -1.59(-1.17%)
Aug 02, 2021 136.09 137.21 135.45 135.98 506,659 +0.66(+0.49%)
Jul 30, 2021 137.36 138.25 133.21 135.31 777,839 +0.58(+0.43%)
Jul 29, 2021 132.24 135.03 132.12 134.74 787,321 +2.42(+1.83%)
Jul 28, 2021 132.84 132.84 131.98 132.32 768,223 -0.69(-0.52%)
Jul 27, 2021 132.34 133.99 131.47 133.00 613,313 +0.47(+0.36%)
Jul 26, 2021 133.19 133.85 132.03 132.53 351,276 -0.82(-0.62%)
Jul 23, 2021 132.06 133.56 132.06 133.36 362,989 +1.16(+0.88%)
Jul 22, 2021 132.52 132.92 131.69 132.20 370,620 -0.41(-0.31%)
Jul 21, 2021 132.70 133.59 132.32 132.61 551,923 -0.35(-0.27%)
Jul 20, 2021 130.22 133.92 129.46 132.96 832,721 +3.50(+2.71%)
Jul 19, 2021 129.64 130.57 128.09 129.46 666,858 -1.00(-0.76%)
Jul 16, 2021 130.27 130.93 129.55 130.45 903,695 +0.89(+0.69%)
Jul 15, 2021 128.59 129.66 127.73 129.56 594,537 +0.96(+0.75%)
Jul 14, 2021 127.77 129.00 127.19 128.60 483,412 +0.97(+0.76%)
Jul 13, 2021 128.45 129.56 127.00 127.63 373,852 -1.12(-0.87%)
Jul 12, 2021 127.63 129.11 127.46 128.76 524,878 +0.88(+0.69%)
Jul 09, 2021 126.70 127.90 125.83 127.88 860,832 +2.13(+1.69%)
Jul 08, 2021 123.41 125.89 123.30 125.75 495,559 +1.33(+1.07%)
Jul 07, 2021 123.69 125.12 122.92 124.42 681,244 +0.49(+0.39%)
Jul 06, 2021 121.56 124.16 120.31 123.93 600,970 +2.35(+1.93%)
Jul 02, 2021 121.32 122.51 120.31 121.58 592,439 +0.67(+0.55%)
Jul 01, 2021 120.09 121.87 119.80 120.91 603,146 +0.74(+0.62%)
Jun 30, 2021 121.48 122.14 120.00 120.17 566,390 -1.16(-0.96%)
Jun 29, 2021 121.28 122.18 121.07 121.33 353,218 +0.00(+0.00%)
Jun 28, 2021 121.77 121.87 119.97 121.33 493,234 -0.40(-0.33%)
Jun 25, 2021 121.02 122.05 120.89 121.73 806,745 +0.22(+0.18%)
Jun 24, 2021 122.09 122.40 120.69 121.51 577,294 -0.28(-0.23%)
Jun 23, 2021 121.18 122.44 120.80 121.79 709,344 +0.28(+0.23%)
Jun 22, 2021 122.09 122.18 121.11 121.51 568,755 -0.41(-0.34%)
Jun 21, 2021 120.04 122.13 119.51 121.92 919,940 +2.55(+2.13%)
Jun 18, 2021 120.99 121.72 119.29 119.38 1,412,925 -1.70(-1.41%)
Jun 17, 2021 120.06 121.35 119.60 121.08 574,872 +0.75(+0.62%)
Jun 16, 2021 121.55 121.92 120.29 120.33 496,684 -0.69(-0.57%)
Jun 15, 2021 121.32 121.70 120.67 121.02 563,268 -0.67(-0.55%)
Jun 14, 2021 120.81 121.76 120.58 121.70 924,045 -0.06(-0.05%)
Jun 11, 2021 121.90 122.10 120.89 121.76 990,332 +0.20(+0.16%)
Jun 10, 2021 119.51 121.90 119.50 121.56 880,814 +1.99(+1.66%)
Jun 09, 2021 119.37 120.65 118.75 119.57 1,655,741 +0.72(+0.61%)
Jun 08, 2021 117.48 119.03 117.06 118.85 1,730,563 +1.86(+1.59%)
Jun 07, 2021 116.86 117.86 116.42 116.99 1,110,932 +0.70(+0.60%)
Jun 04, 2021 116.72 116.26 115.63 116.29 1,255,342 +0.03(+0.02%)
Jun 03, 2021 116.64 116.97 115.53 116.26 1,120,259 -0.67(-0.58%)
Jun 02, 2021 115.56 117.01 115.23 116.94 2,325,537 +1.95(+1.70%)
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.