Camden Property Trust (NY: CPT )

95.13 -0.28 (-0.29%)
Streaming Delayed Price Updated: 1:32 PM EST, Feb 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 94.43 95.81 94.26 95.41 782,688 +0.92(+0.97%)
Feb 20, 2024 95.26 95.82 94.31 94.49 768,096 -1.67(-1.74%)
Feb 16, 2024 96.42 97.14 96.06 96.16 966,788 -1.21(-1.24%)
Feb 15, 2024 94.86 97.71 94.57 97.37 1,332,903 +3.53(+3.76%)
Feb 14, 2024 92.27 94.53 91.95 93.84 1,347,135 +1.95(+2.12%)
Feb 13, 2024 92.15 92.15 90.50 91.89 734,423 -2.30(-2.44%)
Feb 12, 2024 93.67 94.43 93.31 94.19 715,779 +0.73(+0.78%)
Feb 09, 2024 93.56 94.10 93.25 93.46 713,414 -0.49(-0.52%)
Feb 08, 2024 94.44 94.92 92.88 93.95 1,193,776 -0.74(-0.78%)
Feb 07, 2024 95.54 95.69 93.65 94.69 1,339,428 -0.63(-0.66%)
Feb 06, 2024 93.94 95.56 93.58 95.32 1,341,818 +1.44(+1.53%)
Feb 05, 2024 95.55 95.62 93.84 93.88 1,189,501 -2.69(-2.79%)
Feb 02, 2024 96.74 98.64 94.80 96.57 3,131,805 +1.02(+1.07%)
Feb 01, 2024 93.14 95.60 92.51 95.55 2,641,376 +1.71(+1.82%)
Jan 31, 2024 95.67 95.80 93.24 93.84 2,795,039 -1.22(-1.28%)
Jan 30, 2024 95.77 95.77 94.80 95.06 1,087,053 -1.23(-1.28%)
Jan 29, 2024 95.80 96.55 95.51 96.29 1,355,850 +0.54(+0.56%)
Jan 26, 2024 96.26 96.46 94.78 95.75 976,793 -0.11(-0.11%)
Jan 25, 2024 98.48 98.64 95.83 95.86 960,731 -1.72(-1.76%)
Jan 24, 2024 99.39 99.39 97.37 97.58 1,107,834 -0.78(-0.79%)
Jan 23, 2024 99.37 99.72 97.67 98.36 826,014 -0.82(-0.83%)
Jan 22, 2024 98.98 99.87 98.51 99.18 888,949 +0.44(+0.45%)
Jan 19, 2024 96.21 99.17 95.74 98.74 1,708,358 +2.98(+3.11%)
Jan 18, 2024 96.30 96.84 95.16 95.76 1,180,443 -0.82(-0.85%)
Jan 17, 2024 97.92 99.24 95.90 96.58 1,093,250 -2.93(-2.94%)
Jan 16, 2024 99.00 100.16 98.64 99.51 1,332,505 +0.29(+0.29%)
Jan 12, 2024 100.32 100.69 98.77 99.22 694,929 +0.00(+0.00%)
Jan 11, 2024 98.19 99.62 97.30 99.22 1,131,517 +0.69(+0.70%)
Jan 10, 2024 98.53 99.02 98.03 98.53 740,541 +0.43(+0.44%)
Jan 09, 2024 98.00 98.82 97.69 98.10 770,056 -1.15(-1.16%)
Jan 08, 2024 97.74 99.33 97.43 99.25 872,907 +1.06(+1.08%)
Jan 05, 2024 97.02 98.69 96.30 98.19 998,642 +0.38(+0.39%)
Jan 04, 2024 97.38 99.01 97.18 97.81 840,332 +0.00(+0.00%)
Jan 03, 2024 99.76 99.76 97.64 97.81 657,956 -2.57(-2.56%)
Jan 02, 2024 99.16 100.60 98.71 100.38 960,281 +1.09(+1.10%)
Dec 29, 2023 100.00 100.30 99.22 99.29 753,517 -1.14(-1.14%)
Dec 28, 2023 98.54 100.51 98.45 100.43 810,965 +1.55(+1.57%)
Dec 27, 2023 98.52 99.54 98.07 98.88 762,151 +0.42(+0.43%)
Dec 26, 2023 98.09 98.89 97.76 98.46 693,348 +0.67(+0.69%)
Dec 22, 2023 97.86 98.57 97.55 97.79 1,602,751 +0.55(+0.57%)
Dec 21, 2023 97.85 98.11 96.39 97.24 855,026 +0.45(+0.46%)
Dec 20, 2023 98.25 98.98 96.78 96.79 940,568 -1.68(-1.71%)
Dec 19, 2023 99.87 100.19 98.07 98.47 1,901,327 -0.97(-0.98%)
Dec 18, 2023 99.47 99.96 98.58 99.44 1,201,963 +0.49(+0.50%)
Dec 15, 2023 100.20 100.98 98.00 98.95 2,253,274 -2.66(-2.62%)
Dec 14, 2023 99.40 102.40 99.39 101.61 1,430,460 +4.50(+4.63%)
Dec 13, 2023 93.26 97.83 93.18 97.11 1,147,944 +3.97(+4.26%)
Dec 12, 2023 92.65 93.61 91.86 93.14 761,682 +0.67(+0.73%)
Dec 11, 2023 92.30 92.98 91.83 92.47 705,204 -0.23(-0.25%)
Dec 08, 2023 92.06 93.39 91.90 92.70 1,086,433 +0.25(+0.27%)
Dec 07, 2023 92.45 93.12 91.78 92.45 674,237 +0.01(+0.01%)
Dec 06, 2023 92.54 93.57 91.97 92.44 948,863 +0.35(+0.38%)
Dec 05, 2023 91.67 92.15 90.48 92.09 1,098,455 +0.00(+0.00%)
Dec 04, 2023 90.89 92.28 90.62 92.09 812,400 +0.42(+0.45%)
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.