Camden Property Trust (NY: CPT )

98.40 +1.24 (+1.28%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 164.62 166.65 164.62 165.09 470,462 +0.46(+0.28%)
Dec 30, 2021 164.32 165.44 163.65 164.63 427,155 +0.48(+0.29%)
Dec 29, 2021 163.69 164.53 161.89 164.15 681,957 +0.80(+0.49%)
Dec 28, 2021 163.13 163.91 162.71 163.34 448,858 +0.21(+0.13%)
Dec 27, 2021 160.17 163.21 159.75 163.13 297,362 +2.84(+1.77%)
Dec 23, 2021 162.16 162.16 159.03 160.29 402,894 -0.90(-0.56%)
Dec 22, 2021 158.97 161.43 158.97 161.19 1,039,772 +1.81(+1.14%)
Dec 21, 2021 159.94 160.82 158.35 159.38 722,942 +0.51(+0.32%)
Dec 20, 2021 157.11 159.53 156.45 158.87 451,040 +0.32(+0.20%)
Dec 17, 2021 160.97 162.56 157.74 158.56 1,837,318 -2.66(-1.65%)
Dec 16, 2021 163.26 163.62 160.20 161.22 511,080 -2.22(-1.36%)
Dec 15, 2021 159.74 163.95 159.74 163.44 903,681 +3.93(+2.46%)
Dec 14, 2021 161.32 161.74 158.19 159.51 685,981 -2.10(-1.30%)
Dec 13, 2021 159.25 162.82 158.43 161.61 704,672 +1.89(+1.19%)
Dec 10, 2021 158.20 160.55 157.43 159.71 660,230 +1.89(+1.19%)
Dec 09, 2021 159.52 160.68 157.82 157.83 1,475,538 -1.82(-1.14%)
Dec 08, 2021 157.55 159.94 156.94 159.65 522,119 +2.10(+1.33%)
Dec 07, 2021 158.29 158.63 156.16 157.55 755,564 +1.38(+0.88%)
Dec 06, 2021 154.87 158.06 154.87 156.17 796,047 +2.35(+1.53%)
Dec 03, 2021 155.46 156.46 152.40 153.82 801,698 -0.91(-0.59%)
Dec 02, 2021 150.50 155.78 149.50 154.73 752,627 +5.26(+3.52%)
Dec 01, 2021 153.00 154.72 149.40 149.47 733,657 -2.45(-1.61%)
Nov 30, 2021 154.68 156.15 151.91 151.91 1,671,625 -3.35(-2.16%)
Nov 29, 2021 154.49 157.75 154.05 155.26 912,018 +1.72(+1.12%)
Nov 26, 2021 155.20 156.69 152.76 153.54 665,931 -3.41(-2.17%)
Nov 24, 2021 153.75 157.39 153.73 156.95 510,513 +2.86(+1.86%)
Nov 23, 2021 152.73 155.32 152.11 154.09 613,113 +1.02(+0.67%)
Nov 22, 2021 152.86 154.19 151.49 153.07 527,618 +0.20(+0.13%)
Nov 19, 2021 152.10 153.23 151.15 152.87 571,211 +0.45(+0.30%)
Nov 18, 2021 153.62 152.47 151.56 152.42 603,947 -0.68(-0.44%)
Nov 17, 2021 151.60 153.15 147.61 153.10 655,129 +1.32(+0.87%)
Nov 16, 2021 154.41 154.41 151.25 151.78 451,279 -2.64(-1.71%)
Nov 15, 2021 152.00 154.43 152.00 154.41 390,708 +2.10(+1.38%)
Nov 12, 2021 153.26 153.85 151.73 152.32 500,936 -0.66(-0.43%)
Nov 11, 2021 151.55 153.00 150.25 152.98 647,983 +1.63(+1.07%)
Nov 10, 2021 149.51 151.35 602,909 +1.52(+1.01%)
Nov 09, 2021 149.28 149.98 148.35 149.84 303,426 +1.00(+0.67%)
Nov 08, 2021 148.75 149.25 147.02 148.83 355,112 +0.44(+0.30%)
Nov 05, 2021 147.79 148.83 147.08 148.39 299,613 +0.79(+0.54%)
Nov 04, 2021 150.18 150.18 146.86 147.60 579,087 -2.57(-1.71%)
Nov 03, 2021 149.28 150.99 148.83 150.18 814,622 +1.61(+1.08%)
Nov 02, 2021 148.92 149.70 147.13 148.57 570,359 +0.03(+0.02%)
Nov 01, 2021 150.18 147.92 144.90 148.54 581,613 -1.44(-0.96%)
Oct 29, 2021 149.74 151.02 147.22 149.97 851,694 +0.23(+0.15%)
Oct 28, 2021 147.16 149.87 147.16 149.74 593,220 +3.14(+2.14%)
Oct 27, 2021 146.80 146.90 145.70 146.61 631,148 +0.15(+0.10%)
Oct 26, 2021 145.38 147.05 146.46 465,853 +1.27(+0.87%)
Oct 25, 2021 146.58 146.58 144.65 145.19 361,690 -1.06(-0.72%)
Oct 22, 2021 146.03 146.95 145.43 146.25 353,169 +0.66(+0.45%)
Oct 21, 2021 145.04 145.67 144.41 145.59 266,347 +0.33(+0.23%)
Oct 20, 2021 143.58 145.28 143.53 145.26 356,865 +1.81(+1.26%)
Oct 19, 2021 146.60 146.60 143.35 143.44 452,243 -2.69(-1.84%)
Oct 18, 2021 143.96 146.24 143.39 146.14 686,762 +1.86(+1.29%)
Oct 15, 2021 145.86 146.60 143.59 144.28 433,165 -1.44(-0.99%)
Oct 14, 2021 144.94 146.05 144.28 145.72 537,444 +1.59(+1.10%)
Oct 13, 2021 142.01 144.28 141.24 144.13 740,373 +2.35(+1.66%)
Oct 12, 2021 140.10 142.24 138.88 141.78 983,013 +2.87(+2.07%)
Oct 11, 2021 138.39 139.57 137.50 138.91 251,937 +0.24(+0.17%)
Oct 08, 2021 139.59 140.07 138.43 138.67 325,110 -1.19(-0.85%)
Oct 07, 2021 140.51 141.55 139.55 139.86 460,814 -0.65(-0.46%)
Oct 06, 2021 138.58 140.55 135.35 140.51 592,846 +1.30(+0.93%)
Oct 05, 2021 139.94 139.94 138.11 139.22 813,148 +0.06(+0.05%)
Oct 04, 2021 137.18 139.35 136.78 139.15 536,009 +1.65(+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.