Camden Property Trust Common Stock (NY:CPT)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 24, 2026	102.44	102.92	101.28	101.75	859,282	-0.68(-0.66%)
Apr 23, 2026	100.72	102.94	100.72	102.43	737,851	+0.95(+0.94%)
Apr 22, 2026	102.85	103.00	101.08	101.48	1,110,201	-1.00(-0.98%)
Apr 21, 2026	104.53	104.70	102.39	102.48	946,758	-2.28(-2.18%)
Apr 20, 2026	102.97	104.95	102.58	104.76	945,030	+1.36(+1.32%)
Apr 17, 2026	100.52	103.85	100.52	103.40	1,372,003	+3.22(+3.21%)
Apr 16, 2026	101.19	101.94	99.69	100.18	1,380,144	-1.20(-1.18%)
Apr 15, 2026	101.68	101.92	100.46	101.38	951,081	-0.40(-0.39%)
Apr 14, 2026	101.18	102.13	100.04	101.78	1,053,888	+0.96(+0.95%)
Apr 13, 2026	101.62	101.62	99.73	100.82	838,886	-1.13(-1.11%)
Apr 10, 2026	100.96	102.33	100.73	101.95	928,821	+1.11(+1.10%)
Apr 09, 2026	101.82	102.22	100.50	100.84	1,277,761	-1.43(-1.40%)
Apr 08, 2026	101.89	102.71	101.49	102.27	1,298,676	+1.44(+1.43%)
Apr 07, 2026	101.08	102.08	100.46	100.83	1,377,747	-0.26(-0.26%)
Apr 06, 2026	100.76	102.01	100.36	101.09	1,169,291	+0.33(+0.33%)
Apr 02, 2026	97.51	100.94	97.40	100.76	1,414,499	+2.49(+2.53%)
Apr 01, 2026	98.31	98.96	97.55	98.27	1,475,653	+0.61(+0.62%)
Mar 31, 2026	98.16	98.67	97.04	97.66	1,695,096	+0.88(+0.91%)
Mar 30, 2026	96.85	97.74	95.90	96.78	1,376,118	+0.87(+0.91%)
Mar 27, 2026	96.01	96.92	95.48	95.91	1,381,136	-0.70(-0.73%)
Mar 26, 2026	96.09	97.49	96.09	96.61	1,033,141	+0.33(+0.34%)
Mar 25, 2026	97.55	97.55	96.08	96.29	819,553	-0.56(-0.58%)
Mar 24, 2026	96.38	97.68	95.92	96.85	937,340	-0.24(-0.24%)
Mar 23, 2026	97.93	98.60	96.93	97.09	2,565,789	+0.78(+0.81%)
Mar 20, 2026	98.16	98.77	95.66	96.31	2,140,844	-2.29(-2.33%)
Mar 19, 2026	100.53	100.53	97.88	98.60	993,404	-0.66(-0.67%)
Mar 18, 2026	99.97	100.27	99.02	99.26	811,804	-1.44(-1.43%)
Mar 17, 2026	99.80	101.21	99.80	100.71	836,960	+1.02(+1.02%)
Mar 16, 2026	100.39	100.84	99.65	99.69	970,750	+0.17(+0.17%)
Mar 13, 2026	102.05	102.65	99.30	99.52	729,846	-1.12(-1.11%)
Mar 12, 2026	100.35	101.83	100.01	100.64	1,184,045	-0.10(-0.10%)
Mar 11, 2026	101.67	101.75	99.59	100.74	824,199	-1.75(-1.71%)
Mar 10, 2026	103.39	103.76	101.57	102.49	874,264	-1.48(-1.43%)
Mar 09, 2026	104.14	104.76	101.99	103.97	1,056,406	-1.41(-1.33%)
Mar 06, 2026	106.46	106.75	104.50	105.38	924,099	-2.09(-1.94%)
Mar 05, 2026	106.61	107.77	106.57	107.46	640,858	-0.11(-0.10%)
Mar 04, 2026	106.47	107.70	105.85	107.57	617,265	+0.55(+0.52%)
Mar 03, 2026	107.02	107.62	105.63	107.02	882,930	-1.08(-1.00%)
Mar 02, 2026	107.09	108.29	106.86	108.10	1,428,189	+0.93(+0.87%)
Feb 27, 2026	108.31	108.81	106.56	107.17	1,125,855	-1.88(-1.72%)
Feb 26, 2026	108.09	109.69	108.04	109.05	737,409	+1.39(+1.29%)
Feb 25, 2026	107.57	108.68	106.59	107.66	830,251	+0.09(+0.08%)
Feb 24, 2026	106.76	107.82	106.72	107.57	1,081,480	+0.54(+0.51%)
Feb 23, 2026	106.70	108.42	106.24	107.03	1,222,787	+0.99(+0.93%)
Feb 20, 2026	107.65	107.98	105.96	106.04	1,092,337	-1.38(-1.28%)
Feb 19, 2026	106.63	107.92	105.95	107.41	704,151	+0.02(+0.02%)
Feb 18, 2026	107.40	107.94	106.83	107.39	617,961	+0.20(+0.18%)
Feb 17, 2026	108.25	108.45	105.97	107.20	1,140,192	-0.16(-0.15%)
Feb 13, 2026	106.80	108.17	106.39	107.35	1,403,951	+1.04(+0.98%)
Feb 12, 2026	110.67	110.67	104.83	106.32	1,806,500	-3.24(-2.96%)
Feb 11, 2026	109.47	111.28	108.31	109.56	1,135,026	+0.35(+0.32%)
Feb 10, 2026	106.68	109.55	106.30	109.21	946,350	+2.50(+2.35%)
Feb 09, 2026	105.56	106.96	105.02	106.71	1,837,756	+1.24(+1.17%)
Feb 06, 2026	105.97	107.91	103.94	105.47	2,445,443	+0.06(+0.06%)
Feb 05, 2026	107.73	107.73	103.71	105.42	1,931,546	-2.12(-1.97%)
Feb 04, 2026	106.42	109.02	105.63	107.53	1,578,194	+1.77(+1.67%)
Feb 03, 2026	105.97	107.09	105.02	105.76	1,261,042	-0.38(-0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.