Camden Property Trust (NY: CPT )

124.81 -1.84 (-1.46%)
Streaming Delayed Price Updated: 12:49 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 51.86 50.90 50.90 50.90 853,194 -0.77(-1.49%)
Dec 30, 2014 51.83 52.39 51.14 51.67 817,408 -0.54(-1.03%)
Dec 29, 2014 52.07 52.63 51.99 52.21 510,040 +0.12(+0.24%)
Dec 26, 2014 51.99 52.30 51.87 52.08 379,306 +0.08(+0.16%)
Dec 24, 2014 52.42 52.00 52.00 52.00 265,634 -0.39(-0.74%)
Dec 23, 2014 52.86 52.88 52.15 52.39 640,428 -0.31(-0.59%)
Dec 22, 2014 51.88 52.72 51.66 52.70 1,134,697 +0.96(+1.85%)
Dec 19, 2014 51.72 51.98 51.49 51.74 3,521,321 +0.11(+0.21%)
Dec 18, 2014 51.64 51.95 51.34 51.63 1,245,139 +0.15(+0.29%)
Dec 17, 2014 50.53 51.49 50.24 51.48 1,208,207 +1.12(+2.23%)
Dec 16, 2014 49.82 50.68 49.48 50.35 1,611,575 +0.45(+0.90%)
Dec 15, 2014 50.30 50.49 49.65 49.90 1,318,831 -0.06(-0.11%)
Dec 12, 2014 50.79 50.79 49.91 49.96 1,572,951 -0.79(-1.55%)
Dec 11, 2014 51.33 51.45 50.75 50.75 660,602 -0.38(-0.73%)
Dec 10, 2014 51.05 51.55 50.78 51.12 1,102,878 +0.10(+0.19%)
Dec 09, 2014 50.86 51.30 50.81 51.03 680,259 -0.10(-0.19%)
Dec 08, 2014 50.83 51.72 50.83 51.12 1,098,634 +0.23(+0.44%)
Dec 05, 2014 50.42 50.93 50.13 50.90 1,347,426 +0.07(+0.13%)
Dec 04, 2014 49.85 50.86 49.73 50.83 1,765,800 +0.96(+1.93%)
Dec 03, 2014 50.48 50.49 49.76 49.86 1,540,042 -0.49(-0.98%)
Dec 02, 2014 50.34 50.65 50.00 50.36 1,256,586 -0.11(-0.22%)
Dec 01, 2014 52.26 52.36 50.29 50.47 2,805,570 -1.91(-3.65%)
Nov 28, 2014 52.47 52.93 52.23 52.38 454,171 -0.07(-0.13%)
Nov 26, 2014 52.11 52.45 52.45 52.45 582,954 +0.42(+0.81%)
Nov 25, 2014 52.10 52.22 51.70 52.02 798,254 +0.05(+0.11%)
Nov 24, 2014 51.85 52.04 51.73 51.97 919,146 +0.27(+0.53%)
Nov 21, 2014 51.54 51.69 51.18 51.69 774,142 +0.46(+0.89%)
Nov 20, 2014 51.04 51.24 50.77 51.24 751,209 +0.21(+0.41%)
Nov 19, 2014 51.41 51.72 50.92 51.03 663,473 -0.59(-1.14%)
Nov 18, 2014 51.60 51.79 51.31 51.61 855,305 +0.10(+0.20%)
Nov 17, 2014 51.18 51.68 50.95 51.51 997,379 +0.33(+0.64%)
Nov 14, 2014 51.95 52.09 51.07 51.18 763,439 -0.73(-1.41%)
Nov 13, 2014 51.79 52.13 51.53 51.91 1,041,392 +0.30(+0.58%)
Nov 12, 2014 52.04 52.04 51.45 51.61 772,005 -0.42(-0.81%)
Nov 11, 2014 52.36 52.36 51.85 52.04 539,846 -0.39(-0.74%)
Nov 10, 2014 51.62 52.44 51.54 52.43 947,282 +0.82(+1.59%)
Nov 07, 2014 51.91 51.91 51.50 51.61 1,004,699 -0.25(-0.49%)
Nov 06, 2014 52.52 52.58 51.77 51.86 759,198 -0.60(-1.15%)
Nov 05, 2014 53.05 53.05 52.08 52.46 741,252 -0.36(-0.69%)
Nov 04, 2014 52.98 53.20 52.17 52.82 990,744 -0.37(-0.69%)
Nov 03, 2014 52.56 53.21 52.46 53.19 1,007,964 +0.82(+1.57%)
Oct 31, 2014 52.04 52.62 51.55 52.37 1,344,808 +0.68(+1.32%)
Oct 30, 2014 51.22 51.69 50.96 51.69 883,132 +0.29(+0.57%)
Oct 29, 2014 51.13 51.51 50.99 51.39 1,051,952 +0.21(+0.41%)
Oct 28, 2014 50.99 51.20 50.68 51.18 643,358 +0.17(+0.33%)
Oct 27, 2014 50.55 51.02 50.53 51.01 810,295 +0.48(+0.95%)
Oct 24, 2014 50.92 51.13 50.23 50.53 453,472 -0.41(-0.80%)
Oct 23, 2014 50.66 51.10 50.44 50.94 1,022,133 +0.60(+1.19%)
Oct 22, 2014 50.30 50.64 49.97 50.34 576,208 +0.16(+0.31%)
Oct 21, 2014 49.84 50.19 49.38 50.19 860,635 +0.54(+1.09%)
Oct 20, 2014 48.55 49.66 48.55 49.65 905,600 +1.06(+2.18%)
Oct 17, 2014 49.32 49.32 48.42 48.59 897,131 -0.23(-0.46%)
Oct 16, 2014 48.74 49.02 48.17 48.81 1,202,299 -0.14(-0.29%)
Oct 15, 2014 48.78 49.53 48.59 48.96 1,174,702 -0.19(-0.39%)
Oct 14, 2014 48.30 49.33 48.30 49.15 923,561 +0.96(+2.00%)
Oct 13, 2014 48.09 48.44 47.87 48.18 1,289,991 +0.14(+0.30%)
Oct 10, 2014 47.90 48.58 47.90 48.04 1,105,791 -0.04(-0.09%)
Oct 09, 2014 48.02 48.63 47.89 48.08 809,267 +0.05(+0.11%)
Oct 08, 2014 46.99 48.07 46.92 48.03 1,303,542 +1.13(+2.40%)
Oct 07, 2014 46.82 47.33 46.67 46.90 1,447,630 -0.02(-0.04%)
Oct 06, 2014 46.83 47.10 46.69 46.92 923,822 +0.15(+0.32%)
Oct 03, 2014 47.15 47.17 46.76 46.77 1,179,057 -0.13(-0.28%)
Oct 02, 2014 46.82 47.18 46.59 46.90 835,502 +0.01(+0.01%)
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.