Camden Property Trust (NY: CPT )

125.25 +1.26 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 21.88 22.22 21.81 22.22 270,024 +0.31(+1.40%)
Jan 29, 2004 21.96 21.96 21.78 21.91 205,994 -0.05(-0.23%)
Jan 28, 2004 21.96 22.30 21.91 21.96 253,380 +0.08(+0.37%)
Jan 27, 2004 21.47 21.88 21.46 21.88 397,890 +0.45(+2.12%)
Jan 26, 2004 21.14 21.43 21.14 21.42 252,989 +0.20(+0.96%)
Jan 23, 2004 21.09 21.30 21.07 21.22 232,624 +0.08(+0.36%)
Jan 22, 2004 21.24 21.37 21.10 21.14 450,367 -0.05(-0.24%)
Jan 21, 2004 21.19 21.21 20.86 21.19 237,128 +0.07(+0.31%)
Jan 20, 2004 21.34 21.42 21.08 21.13 239,086 -0.12(-0.55%)
Jan 16, 2004 21.58 21.66 21.24 21.24 214,610 -0.23(-1.09%)
Jan 15, 2004 21.50 21.55 21.37 21.48 145,292 +0.04(+0.17%)
Jan 14, 2004 21.36 21.55 21.36 21.44 321,131 +0.02(+0.07%)
Jan 13, 2004 21.83 21.87 21.28 21.43 567,463 -0.39(-1.78%)
Jan 12, 2004 22.02 22.04 21.70 21.82 204,427 -0.14(-0.65%)
Jan 09, 2004 21.96 22.02 21.90 21.96 161,153 -0.03(-0.14%)
Jan 08, 2004 22.00 22.09 21.95 21.99 394,365 +0.03(+0.14%)
Jan 07, 2004 22.23 22.23 21.84 21.96 457,221 -0.24(-1.08%)
Jan 06, 2004 22.27 22.47 22.18 22.20 545,336 -0.40(-1.76%)
Jan 05, 2004 22.65 22.82 22.49 22.60 245,744 +0.05(+0.23%)
Jan 02, 2004 22.73 22.91 22.41 22.55 391,036 -0.08(-0.34%)
Dec 31, 2003 22.39 22.62 22.39 22.62 678,880 +0.18(+0.80%)
Dec 30, 2003 22.55 22.58 22.44 22.45 145,488 -0.03(-0.11%)
Dec 29, 2003 22.34 22.53 22.30 22.47 255,534 +0.10(+0.46%)
Dec 26, 2003 22.26 22.45 22.24 22.37 70,296 +0.06(+0.25%)
Dec 24, 2003 22.30 22.37 22.30 22.31 45,232 -0.01(-0.05%)
Dec 23, 2003 22.05 22.40 22.05 22.32 341,888 +0.28(+1.25%)
Dec 22, 2003 21.88 22.05 21.83 22.05 289,997 +0.16(+0.75%)
Dec 19, 2003 21.91 21.99 21.83 21.88 422,366 -0.10(-0.44%)
Dec 18, 2003 22.11 22.11 21.95 21.98 156,649 -0.07(-0.32%)
Dec 17, 2003 22.11 22.11 22.01 22.05 241,436 -0.33(-1.48%)
Dec 16, 2003 22.27 22.38 22.16 22.38 217,155 +0.15(+0.67%)
Dec 15, 2003 22.35 22.57 22.16 22.24 303,900 -0.12(-0.53%)
Dec 12, 2003 22.18 22.35 22.18 22.35 282,361 +0.29(+1.32%)
Dec 11, 2003 22.14 22.15 21.95 22.06 617,395 +0.05(+0.23%)
Dec 10, 2003 22.11 22.12 22.01 22.01 115,137 -0.05(-0.23%)
Dec 09, 2003 22.11 22.11 22.05 22.06 243,198 +0.01(+0.02%)
Dec 08, 2003 22.14 22.14 22.04 22.06 510,873 -0.01(-0.02%)
Dec 05, 2003 22.06 22.10 22.01 22.06 133,152 +0.03(+0.12%)
Dec 04, 2003 22.06 22.11 22.00 22.04 398,086 +0.02(+0.07%)
Dec 03, 2003 22.09 22.12 22.02 22.02 120,816 +0.01(+0.05%)
Dec 02, 2003 21.90 22.50 22.01 22.01 248,485 +0.11(+0.51%)
Dec 01, 2003 21.50 21.90 21.47 21.90 170,552 +0.43(+2.00%)
Nov 28, 2003 21.50 21.53 21.46 21.47 120,228 -0.01(-0.02%)
Nov 26, 2003 21.60 21.64 21.46 21.47 189,154 -0.04(-0.19%)
Nov 25, 2003 21.27 21.42 21.27 21.52 134,327 +0.29(+1.37%)
Nov 24, 2003 21.32 21.35 21.16 21.22 134,522 -0.05(-0.22%)
Nov 21, 2003 21.30 21.32 21.04 21.27 249,268 +0.05(+0.22%)
Nov 20, 2003 21.55 21.55 21.17 21.22 296,263 -0.28(-1.28%)
Nov 19, 2003 21.60 21.70 21.50 21.50 403,373 +0.10(+0.48%)
Nov 18, 2003 21.42 21.55 21.36 21.40 260,430 +0.03(+0.12%)
Nov 17, 2003 21.21 21.37 21.16 21.37 270,416 -0.03(-0.14%)
Nov 14, 2003 21.17 21.39 21.17 21.40 209,910 +0.31(+1.48%)
Nov 13, 2003 20.96 21.09 20.89 21.09 126,103 +0.15(+0.73%)
Nov 12, 2003 20.64 20.91 20.64 20.94 208,735 +0.26(+1.23%)
Nov 11, 2003 20.81 20.79 20.61 20.68 187,588 -0.13(-0.61%)
Nov 10, 2003 20.79 20.89 20.74 20.81 183,671 +0.03(+0.12%)
Nov 07, 2003 20.66 20.79 20.56 20.79 525,364 +0.33(+1.62%)
Nov 06, 2003 20.37 20.48 20.32 20.45 383,791 +0.06(+0.28%)
Nov 05, 2003 20.66 20.67 20.37 20.40 280,207 -0.23(-1.14%)
Nov 04, 2003 20.44 20.63 20.44 20.63 458,200 +0.08(+0.37%)
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.