Camden Property Trust (NY: CPT )

97.16 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 133.67 134.49 132.29 133.31 1,792,198 -1.38(-1.03%)
May 27, 2022 132.25 135.00 131.66 134.69 579,133 +2.86(+2.17%)
May 26, 2022 132.25 133.47 131.30 131.83 595,915 +0.28(+0.21%)
May 25, 2022 131.12 131.91 129.57 131.55 922,331 +0.34(+0.26%)
May 24, 2022 130.62 131.49 128.22 131.21 906,928 +0.36(+0.28%)
May 23, 2022 129.74 131.45 127.56 130.85 663,718 +2.04(+1.59%)
May 20, 2022 129.54 129.54 127.01 128.80 1,910,743 +0.59(+0.46%)
May 19, 2022 127.53 129.49 127.41 128.21 714,977 -0.22(-0.17%)
May 18, 2022 132.84 133.07 128.08 128.43 978,734 -4.58(-3.44%)
May 17, 2022 134.40 135.36 132.04 133.01 1,223,795 -0.97(-0.72%)
May 16, 2022 135.62 136.48 133.69 133.98 609,725 -1.65(-1.22%)
May 13, 2022 133.86 135.71 131.99 135.63 852,868 +1.64(+1.23%)
May 12, 2022 133.70 134.75 132.08 133.99 846,018 +0.67(+0.50%)
May 11, 2022 131.91 135.38 131.73 133.32 808,575 +1.80(+1.37%)
May 10, 2022 133.91 135.12 130.85 131.51 824,982 -1.68(-1.26%)
May 09, 2022 137.31 137.94 132.65 133.20 916,260 -5.05(-3.66%)
May 06, 2022 139.03 139.62 136.57 138.25 761,050 -1.62(-1.16%)
May 05, 2022 141.95 142.56 138.72 139.87 1,052,789 -2.08(-1.47%)
May 04, 2022 141.47 142.16 137.68 141.95 1,212,864 +0.17(+0.12%)
May 03, 2022 140.49 142.51 138.98 141.78 1,016,043 +2.09(+1.50%)
May 02, 2022 146.45 147.32 137.13 139.69 939,263 -6.07(-4.16%)
Apr 29, 2022 149.47 152.73 145.67 145.76 1,470,033 -4.89(-3.24%)
Apr 28, 2022 150.60 151.59 148.31 150.64 1,278,586 +0.41(+0.27%)
Apr 27, 2022 151.52 153.48 150.13 150.24 1,170,993 -1.13(-0.75%)
Apr 26, 2022 152.37 153.91 151.18 151.37 1,061,948 -1.18(-0.77%)
Apr 25, 2022 154.90 155.02 150.46 152.55 940,812 -2.67(-1.72%)
Apr 22, 2022 158.53 158.53 155.12 155.21 989,763 -3.31(-2.09%)
Apr 21, 2022 157.98 160.11 156.91 158.52 1,336,319 +1.49(+0.95%)
Apr 20, 2022 154.45 157.42 153.99 157.03 829,685 +3.06(+1.98%)
Apr 19, 2022 152.49 154.31 152.15 153.98 828,804 +2.47(+1.63%)
Apr 18, 2022 152.62 153.64 150.74 151.51 793,782 -1.43(-0.94%)
Apr 14, 2022 153.83 154.56 152.51 152.94 727,076 -0.40(-0.26%)
Apr 13, 2022 153.86 154.44 152.03 153.34 636,474 -0.16(-0.10%)
Apr 12, 2022 153.86 155.15 153.01 153.50 971,973 -0.48(-0.31%)
Apr 11, 2022 156.13 157.51 153.25 153.98 1,264,338 -2.29(-1.47%)
Apr 08, 2022 157.69 157.88 155.15 156.27 2,228,801 -4.09(-2.55%)
Apr 07, 2022 162.19 162.19 159.71 160.36 1,362,324 -2.42(-1.48%)
Apr 06, 2022 158.59 163.22 157.12 162.78 1,163,319 +4.92(+3.12%)
Apr 05, 2022 157.02 161.33 156.91 157.85 1,326,311 +0.86(+0.54%)
Apr 04, 2022 159.77 162.17 155.32 157.00 1,656,386 -2.43(-1.52%)
Apr 01, 2022 154.87 159.90 154.54 159.42 23,806,460 +5.02(+3.25%)
Mar 31, 2022 158.57 158.61 154.37 154.41 1,771,441 -3.17(-2.01%)
Mar 30, 2022 156.81 157.74 154.30 157.57 1,801,290 -0.72(-0.46%)
Mar 29, 2022 157.07 158.53 155.81 158.30 977,130 +2.31(+1.48%)
Mar 28, 2022 153.39 157.88 152.26 155.99 2,791,638 +3.77(+2.48%)
Mar 25, 2022 151.86 152.62 151.34 152.22 834,180 +0.87(+0.57%)
Mar 24, 2022 150.39 151.51 149.68 151.35 693,277 +1.05(+0.70%)
Mar 23, 2022 151.06 151.80 149.12 150.30 767,169 +0.00(+0.00%)
Mar 22, 2022 152.40 153.57 149.74 150.30 1,243,089 -2.10(-1.38%)
Mar 21, 2022 152.71 153.31 151.45 152.40 1,997,453 +0.18(+0.12%)
Mar 18, 2022 153.40 155.33 152.11 152.22 1,724,631 -2.79(-1.80%)
Mar 17, 2022 153.67 155.59 153.67 155.01 955,149 +1.02(+0.67%)
Mar 16, 2022 154.34 155.38 150.50 153.98 825,530 +0.84(+0.55%)
Mar 15, 2022 153.75 153.92 150.88 153.14 568,471 +1.07(+0.70%)
Mar 14, 2022 154.34 155.11 150.79 152.07 863,350 -1.46(-0.95%)
Mar 11, 2022 157.13 158.15 153.02 153.53 401,937 -2.54(-1.63%)
Mar 10, 2022 155.80 156.50 154.93 156.07 962,105 -0.06(-0.04%)
Mar 09, 2022 156.97 158.19 155.71 156.14 1,053,415 +1.41(+0.91%)
Mar 08, 2022 157.12 157.56 153.52 154.72 858,039 -2.51(-1.60%)
Mar 07, 2022 158.74 160.63 157.02 157.24 822,631 -2.02(-1.27%)
Mar 04, 2022 153.63 159.50 153.32 159.26 635,985 +3.95(+2.55%)
Mar 03, 2022 155.22 156.45 153.50 155.31 596,029 +0.91(+0.59%)
Mar 02, 2022 152.08 154.71 150.38 154.40 949,898 +3.06(+2.02%)
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.