Camden Property Trust (NY: CPT )

125.25 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 144.41 146.75 146.53 1,173,111 +1.61(+1.11%)
Jan 28, 2022 138.12 144.95 136.97 144.91 1,764,986 +7.16(+5.20%)
Jan 27, 2022 142.23 143.36 137.56 137.76 1,644,075 -3.62(-2.56%)
Jan 26, 2022 142.73 144.91 140.56 141.37 1,069,971 -1.19(-0.83%)
Jan 25, 2022 143.06 143.87 140.21 142.56 922,930 -2.04(-1.41%)
Jan 24, 2022 143.48 144.80 139.40 144.60 924,521 +0.28(+0.20%)
Jan 21, 2022 145.85 146.95 144.16 144.32 757,218 -0.75(-0.52%)
Jan 20, 2022 148.78 150.10 145.02 145.07 717,282 -3.66(-2.46%)
Jan 19, 2022 151.29 152.63 148.67 148.73 589,780 -1.99(-1.32%)
Jan 18, 2022 150.89 151.46 148.29 150.72 852,775 -0.84(-0.56%)
Jan 14, 2022 151.56 0 -2.83(-1.83%)
Jan 13, 2022 154.81 155.80 154.26 154.39 634,084 -0.06(-0.04%)
Jan 12, 2022 151.62 155.44 151.62 154.44 886,512 +2.82(+1.86%)
Jan 11, 2022 151.66 151.88 148.90 151.62 1,615,650 +0.16(+0.10%)
Jan 10, 2022 151.87 153.98 150.82 151.47 1,097,220 -1.28(-0.84%)
Jan 07, 2022 155.62 155.81 152.51 152.75 1,020,642 -3.72(-2.38%)
Jan 06, 2022 157.98 159.61 156.19 156.47 362,028 -1.75(-1.10%)
Jan 05, 2022 161.38 161.87 157.91 158.22 586,811 -3.16(-1.96%)
Jan 04, 2022 161.39 164.13 161.24 161.38 884,754 -0.12(-0.07%)
Jan 03, 2022 163.65 164.15 159.77 161.50 574,556 -2.04(-1.25%)
Dec 31, 2021 163.07 165.09 163.07 163.54 474,919 +0.46(+0.28%)
Dec 30, 2021 162.78 163.89 162.11 163.08 431,202 +0.48(+0.29%)
Dec 29, 2021 162.16 162.99 160.37 162.61 688,418 +0.80(+0.49%)
Dec 28, 2021 161.60 162.37 161.18 161.81 453,110 +0.21(+0.13%)
Dec 27, 2021 158.67 161.67 158.25 161.60 300,179 +2.81(+1.77%)
Dec 23, 2021 160.64 160.64 157.54 158.79 406,711 -0.89(-0.56%)
Dec 22, 2021 157.48 159.92 157.48 159.68 1,049,624 +1.79(+1.14%)
Dec 21, 2021 158.44 159.31 156.87 157.88 729,792 +0.50(+0.32%)
Dec 20, 2021 155.63 158.03 154.98 157.38 455,313 +0.31(+0.20%)
Dec 17, 2021 159.46 161.03 156.26 157.07 1,854,726 -2.64(-1.65%)
Dec 16, 2021 161.73 162.09 158.70 159.71 515,923 -2.20(-1.36%)
Dec 15, 2021 158.24 162.41 158.24 161.90 912,244 +3.89(+2.46%)
Dec 14, 2021 159.81 160.22 156.71 158.01 692,480 -2.08(-1.30%)
Dec 13, 2021 157.76 161.29 156.95 160.09 711,349 +1.88(+1.19%)
Dec 10, 2021 156.72 159.04 155.95 158.21 666,486 +1.87(+1.19%)
Dec 09, 2021 158.02 159.17 156.34 156.34 1,489,518 -1.80(-1.14%)
Dec 08, 2021 156.07 158.44 155.47 158.15 527,066 +2.08(+1.33%)
Dec 07, 2021 156.81 157.15 154.70 156.07 762,723 +1.37(+0.88%)
Dec 06, 2021 153.41 156.57 153.41 154.71 803,589 +2.33(+1.53%)
Dec 03, 2021 154.00 154.99 150.97 152.37 809,294 -0.90(-0.59%)
Dec 02, 2021 149.09 154.31 148.09 153.28 759,758 +5.21(+3.52%)
Dec 01, 2021 151.56 153.27 148.00 148.06 740,608 -2.42(-1.61%)
Nov 30, 2021 153.23 154.69 150.49 150.49 1,687,463 -3.32(-2.16%)
Nov 29, 2021 153.04 156.27 152.60 153.80 920,659 +1.70(+1.12%)
Nov 26, 2021 153.74 155.22 151.33 152.10 672,241 -3.38(-2.17%)
Nov 24, 2021 152.31 155.92 152.29 155.48 515,350 +2.83(+1.86%)
Nov 23, 2021 151.30 153.86 150.68 152.65 618,922 +1.01(+0.67%)
Nov 22, 2021 151.43 152.74 150.07 151.64 532,617 +0.20(+0.13%)
Nov 19, 2021 150.67 151.79 149.73 151.44 576,623 +0.45(+0.30%)
Nov 18, 2021 152.18 151.04 150.14 150.99 609,669 -0.67(-0.44%)
Nov 17, 2021 150.18 151.71 146.22 151.66 661,336 +1.31(+0.87%)
Nov 16, 2021 152.97 152.97 149.83 150.35 455,554 -2.62(-1.71%)
Nov 15, 2021 150.57 152.98 150.57 152.97 394,410 +2.08(+1.38%)
Nov 12, 2021 151.83 152.41 150.31 150.89 505,682 -0.66(-0.43%)
Nov 11, 2021 150.12 151.56 148.84 151.54 654,122 +1.61(+1.08%)
Nov 10, 2021 148.11 149.93 608,621 +1.50(+1.01%)
Nov 09, 2021 147.88 148.57 146.95 148.43 306,301 +0.99(+0.67%)
Nov 08, 2021 147.35 147.85 145.64 147.44 358,477 +0.44(+0.30%)
Nov 05, 2021 146.41 147.43 145.70 147.00 302,451 +0.78(+0.54%)
Nov 04, 2021 148.77 148.77 145.48 146.22 584,574 -2.55(-1.71%)
Nov 03, 2021 147.87 149.57 147.44 148.77 822,340 +1.59(+1.08%)
Nov 02, 2021 147.52 148.29 145.75 147.17 575,763 +0.03(+0.02%)
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.