Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Camden Property Trust (NY: CPT )

112.96 +1.73 (+1.56%)
Official Closing Price Updated: 4:10 PM EDT, Jul 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 16, 2024 109.97 111.48 108.92 111.23 596,430 +1.94(+1.78%)
Jul 15, 2024 109.32 110.57 108.77 109.29 709,655 +0.64(+0.59%)
Jul 12, 2024 109.94 110.09 108.28 108.65 742,939 -0.54(-0.49%)
Jul 11, 2024 110.79 111.69 108.90 109.19 723,093 +0.21(+0.19%)
Jul 10, 2024 108.64 109.10 107.70 108.98 576,627 +0.97(+0.90%)
Jul 09, 2024 107.77 108.46 106.89 108.01 868,916 -0.02(-0.02%)
Jul 08, 2024 107.86 108.33 107.39 108.03 403,848 +0.31(+0.29%)
Jul 05, 2024 107.83 108.42 107.34 107.72 508,799 +0.22(+0.20%)
Jul 03, 2024 109.00 109.00 107.44 107.50 494,027 -1.43(-1.31%)
Jul 02, 2024 109.83 110.15 108.54 108.93 479,297 -0.26(-0.24%)
Jul 01, 2024 108.77 109.53 107.78 109.19 591,493 +0.08(+0.07%)
Jun 28, 2024 109.03 110.06 108.43 109.11 1,338,779 +0.40(+0.37%)
Jun 27, 2024 107.75 108.74 107.34 108.71 495,650 +1.05(+0.98%)
Jun 26, 2024 107.62 108.95 107.42 107.66 741,489 -1.23(-1.13%)
Jun 25, 2024 109.93 109.98 108.57 108.89 577,988 -1.17(-1.06%)
Jun 24, 2024 108.75 110.88 108.44 110.06 615,231 +1.39(+1.28%)
Jun 21, 2024 109.46 110.16 107.54 108.67 1,270,788 +0.33(+0.30%)
Jun 20, 2024 108.22 108.62 107.42 108.34 790,178 -0.25(-0.23%)
Jun 18, 2024 107.92 108.74 107.42 108.59 752,833 +1.11(+1.03%)
Jun 17, 2024 106.36 108.03 105.29 107.48 658,580 +0.46(+0.43%)
Jun 14, 2024 105.75 107.32 105.13 107.03 445,724 +1.04(+0.98%)
Jun 13, 2024 106.26 107.20 105.68 105.99 758,043 -0.41(-0.38%)
Jun 12, 2024 107.22 107.96 106.32 106.39 725,513 +1.19(+1.13%)
Jun 11, 2024 105.89 106.45 105.16 105.20 622,869 -1.32(-1.24%)
Jun 10, 2024 105.51 107.86 105.31 106.52 867,224 +0.83(+0.79%)
Jun 07, 2024 104.59 105.80 104.59 105.69 411,035 -0.29(-0.27%)
Jun 06, 2024 105.77 106.32 105.11 105.98 474,762 -0.26(-0.24%)
Jun 05, 2024 105.23 106.46 104.15 106.23 824,523 +0.85(+0.81%)
Jun 04, 2024 102.79 105.83 102.65 105.38 1,015,193 +2.72(+2.64%)
Jun 03, 2024 102.63 104.37 101.61 102.67 1,052,357 +0.98(+0.96%)
May 31, 2024 100.84 101.83 99.72 101.69 1,461,366 +1.62(+1.62%)
May 30, 2024 99.24 100.15 99.12 100.06 786,382 +1.59(+1.62%)
May 29, 2024 99.12 99.15 97.42 98.47 996,586 -2.09(-2.08%)
May 28, 2024 102.96 103.31 100.43 100.56 802,111 -2.07(-2.02%)
May 24, 2024 103.23 103.66 102.38 102.63 578,613 -0.41(-0.39%)
May 23, 2024 104.05 104.19 102.81 103.03 680,410 -1.34(-1.28%)
May 22, 2024 104.72 105.75 104.21 104.37 909,540 -0.56(-0.53%)
May 21, 2024 104.46 105.23 104.41 104.93 903,942 +0.35(+0.33%)
May 20, 2024 105.39 105.62 104.39 104.58 1,306,789 -0.92(-0.87%)
May 17, 2024 106.05 106.16 105.17 105.50 841,736 -0.02(-0.02%)
May 16, 2024 107.12 107.38 105.52 105.52 782,289 -1.48(-1.38%)
May 15, 2024 107.59 107.59 106.40 107.00 850,303 +1.09(+1.03%)
May 14, 2024 106.30 106.72 105.39 105.91 612,291 +0.17(+0.16%)
May 13, 2024 106.06 106.67 105.05 105.74 691,335 +0.10(+0.09%)
May 10, 2024 106.37 106.46 105.35 105.64 635,915 -0.19(-0.18%)
May 09, 2024 103.63 105.94 103.44 105.83 774,436 +2.64(+2.55%)
May 08, 2024 104.88 105.06 102.69 103.19 830,844 -1.80(-1.72%)
May 07, 2024 106.01 106.20 104.33 105.00 852,217 +0.01(+0.01%)
May 06, 2024 105.67 107.15 104.15 104.98 1,691,028 +0.89(+0.86%)
May 03, 2024 101.07 104.37 99.82 104.09 2,144,929 +4.51(+4.53%)
May 02, 2024 98.41 100.33 97.27 99.59 1,184,598 +1.96(+2.01%)
May 01, 2024 97.91 99.13 97.08 97.62 1,270,564 -1.12(-1.13%)
Apr 30, 2024 98.94 99.60 98.41 98.74 959,821 -0.59(-0.60%)
Apr 29, 2024 99.49 100.18 98.68 99.34 652,704 +0.65(+0.66%)
Apr 26, 2024 97.77 99.27 97.59 98.69 881,375 +1.40(+1.44%)
Apr 25, 2024 97.29 98.01 96.37 97.29 601,942 -0.64(-0.66%)
Apr 24, 2024 96.86 98.50 96.21 97.93 1,099,231 +0.26(+0.26%)
Apr 23, 2024 97.45 98.22 97.09 97.67 827,875 +0.53(+0.54%)
Apr 22, 2024 95.50 97.26 95.08 97.15 542,366 +1.76(+1.85%)
Apr 19, 2024 94.81 96.01 94.75 95.39 674,701 +0.99(+1.05%)
Apr 18, 2024 94.63 95.16 93.98 94.40 567,813 -0.03(-0.03%)
Apr 17, 2024 94.38 95.30 93.95 94.43 850,999 +0.27(+0.28%)
Apr 16, 2024 95.06 95.23 93.86 94.16 612,469 -1.56(-1.62%)
Apr 15, 2024 97.60 97.84 95.07 95.71 545,892 -1.31(-1.35%)
Apr 12, 2024 98.77 98.77 96.82 97.02 1,028,118 -1.98(-2.00%)
Apr 11, 2024 100.72 100.72 97.78 99.00 1,245,045 -0.85(-0.85%)
Apr 10, 2024 100.49 100.71 99.00 99.85 1,029,661 -2.75(-2.68%)
Apr 09, 2024 101.81 103.91 101.79 102.61 1,700,365 +1.44(+1.42%)
Apr 08, 2024 97.19 101.39 96.32 101.17 1,822,071 +5.46(+5.70%)
Apr 05, 2024 94.54 95.90 93.94 95.71 680,262 +0.74(+0.78%)
Apr 04, 2024 96.02 96.61 94.56 94.97 869,432 -0.01(-0.01%)
Apr 03, 2024 94.43 95.26 93.87 94.98 821,812 +0.23(+0.24%)
Apr 02, 2024 94.90 95.32 93.91 94.75 590,849 -0.76(-0.80%)
Apr 01, 2024 97.49 97.74 95.40 95.52 883,052 -1.96(-2.01%)
Mar 28, 2024 96.75 97.64 97.62 97.48 1,228,253 +1.23(+1.28%)
Mar 27, 2024 95.29 96.54 95.29 96.25 1,592,740 +1.87(+1.98%)
Mar 26, 2024 95.55 95.71 94.36 94.38 870,492 -1.18(-1.23%)
Mar 25, 2024 96.61 97.06 95.40 95.55 1,021,597 -0.71(-0.73%)
Mar 22, 2024 97.88 98.07 95.93 96.26 835,773 -1.45(-1.48%)
Mar 21, 2024 96.90 98.85 96.60 97.71 1,106,193 +1.31(+1.36%)
Mar 20, 2024 94.80 96.58 94.59 96.39 879,870 +1.25(+1.32%)
Mar 19, 2024 95.39 96.29 94.30 95.14 1,218,185 -0.37(-0.39%)
Mar 18, 2024 96.48 96.80 95.38 95.51 1,002,294 -1.01(-1.05%)
Mar 15, 2024 94.91 96.94 94.91 96.52 1,698,682 +0.56(+0.58%)
Mar 14, 2024 96.55 96.84 94.91 95.96 1,323,126 -1.09(-1.12%)
Mar 13, 2024 96.48 98.07 96.39 97.05 1,102,305 +0.82(+0.86%)
Mar 12, 2024 97.92 98.14 96.02 96.23 1,213,572 -1.75(-1.79%)
Mar 11, 2024 99.15 99.96 97.93 97.98 1,041,709 -1.17(-1.18%)
Mar 08, 2024 97.79 99.24 97.14 99.15 2,298,449 +2.38(+2.46%)
Mar 07, 2024 96.52 97.21 96.11 96.77 955,383 +0.46(+0.48%)
Mar 06, 2024 95.51 96.75 94.92 96.31 1,678,431 +1.55(+1.63%)
Mar 05, 2024 94.41 95.35 94.38 94.76 1,299,628 -0.05(-0.05%)
Mar 04, 2024 93.10 94.86 91.13 94.81 1,673,289 +0.92(+0.98%)
Mar 01, 2024 92.10 93.95 91.17 93.89 903,533 +1.29(+1.40%)
Feb 29, 2024 92.85 93.05 91.78 92.59 1,627,558 +0.70(+0.76%)
Feb 28, 2024 90.64 92.58 90.60 91.90 894,687 +0.53(+0.58%)
Feb 27, 2024 91.49 92.32 90.84 91.37 1,003,898 +0.64(+0.70%)
Feb 26, 2024 92.78 92.97 90.42 90.73 781,066 -2.22(-2.39%)
Feb 23, 2024 92.52 93.41 92.20 92.95 817,869 +0.09(+0.09%)
Feb 22, 2024 93.91 93.91 92.72 92.87 991,738 -0.64(-0.68%)
Feb 21, 2024 92.54 93.90 92.38 93.50 798,645 +0.90(+0.97%)
Feb 20, 2024 93.36 93.91 92.42 92.60 783,756 -1.64(-1.74%)
Feb 16, 2024 94.49 95.20 94.15 94.24 986,499 -1.19(-1.24%)
Feb 15, 2024 92.96 95.76 92.68 95.42 1,360,079 +3.46(+3.76%)
Feb 14, 2024 90.43 92.64 90.11 91.97 1,374,601 +1.91(+2.12%)
Feb 13, 2024 90.31 90.31 88.69 90.05 749,396 -2.25(-2.44%)
Feb 12, 2024 91.80 92.54 91.45 92.31 730,372 +0.72(+0.78%)
Feb 09, 2024 91.69 92.22 91.39 91.59 727,959 -0.48(-0.52%)
Feb 08, 2024 92.55 93.02 91.02 92.07 1,218,115 -0.73(-0.78%)
Feb 07, 2024 93.63 93.78 91.78 92.80 1,366,737 -0.62(-0.66%)
Feb 06, 2024 92.06 93.65 91.71 93.42 1,369,175 +1.41(+1.53%)
Feb 05, 2024 93.64 93.71 91.97 92.00 1,213,753 -2.64(-2.79%)
Feb 02, 2024 94.81 96.67 92.91 94.64 3,195,658 +1.00(+1.07%)
Feb 01, 2024 91.28 93.69 90.66 93.64 2,695,230 +1.68(+1.82%)
Jan 31, 2024 93.76 93.88 91.38 91.97 2,852,026 -1.20(-1.28%)
Jan 30, 2024 93.86 93.86 92.91 93.16 1,109,216 -1.21(-1.28%)
Jan 29, 2024 93.89 94.62 93.60 94.37 1,383,493 +0.53(+0.56%)
Jan 26, 2024 94.34 94.53 92.88 93.84 996,708 -0.11(-0.11%)
Jan 25, 2024 96.51 96.67 93.92 93.94 980,318 -1.69(-1.76%)
Jan 24, 2024 97.40 97.40 95.42 95.63 1,130,421 -0.76(-0.79%)
Jan 23, 2024 97.38 97.72 95.72 96.39 842,855 -0.80(-0.83%)
Jan 22, 2024 97.00 97.87 96.54 97.20 907,073 +0.43(+0.45%)
Jan 19, 2024 94.29 97.18 93.83 96.77 1,743,189 +2.92(+3.11%)
Jan 18, 2024 94.38 94.91 93.26 93.85 1,204,510 -0.80(-0.85%)
Jan 17, 2024 95.96 97.26 93.98 94.65 1,115,539 -2.87(-2.94%)
Jan 16, 2024 97.02 98.16 96.67 97.52 1,359,672 +0.28(+0.29%)
Jan 12, 2024 98.32 98.68 96.80 97.24 709,097 +0.00(+0.00%)
Jan 11, 2024 96.23 97.63 95.36 97.24 1,154,587 +0.68(+0.70%)
Jan 10, 2024 96.56 97.04 96.08 96.56 755,639 +0.42(+0.44%)
Jan 09, 2024 96.04 96.85 95.74 96.14 785,756 -1.13(-1.16%)
Jan 08, 2024 95.79 97.35 95.48 97.27 890,704 +1.04(+1.08%)
Jan 05, 2024 95.08 96.72 94.38 96.23 1,019,002 +0.37(+0.39%)
Jan 04, 2024 95.43 97.03 95.24 95.86 857,465 +0.00(+0.00%)
Jan 03, 2024 97.77 97.77 95.69 95.86 671,370 -2.52(-2.56%)
Jan 02, 2024 97.18 98.59 96.74 98.37 979,859 +1.07(+1.10%)
Dec 29, 2023 98.00 98.30 97.24 97.31 768,880 -1.12(-1.14%)
Dec 28, 2023 96.57 98.50 96.48 98.42 827,499 +1.52(+1.57%)
Dec 27, 2023 96.55 97.55 96.11 96.90 777,690 +0.41(+0.43%)
Dec 26, 2023 96.13 96.91 95.81 96.49 707,484 +0.66(+0.69%)
Dec 22, 2023 95.90 96.60 95.60 95.84 1,635,428 +0.54(+0.57%)
Dec 21, 2023 95.89 96.15 94.46 95.30 872,458 +0.44(+0.46%)
Dec 20, 2023 96.29 97.00 94.85 94.86 959,744 -1.65(-1.71%)
Dec 19, 2023 97.87 98.19 96.11 96.50 1,940,092 -0.95(-0.98%)
Dec 18, 2023 97.48 97.96 96.61 97.45 1,226,469 +0.48(+0.50%)
Dec 15, 2023 98.20 98.96 96.04 96.97 2,299,215 -2.61(-2.62%)
Dec 14, 2023 97.41 100.35 97.40 99.58 1,459,625 +4.41(+4.63%)
Dec 13, 2023 91.40 95.88 91.32 95.17 1,171,349 +3.89(+4.26%)
Dec 12, 2023 90.79 91.74 90.03 91.28 777,212 +0.66(+0.73%)
Dec 11, 2023 90.46 91.12 90.00 90.62 719,583 -0.22(-0.25%)
Dec 08, 2023 90.22 91.52 90.07 90.84 1,108,584 +0.24(+0.27%)
Dec 07, 2023 90.60 91.26 89.94 90.60 687,984 +0.01(+0.01%)
Dec 06, 2023 90.69 91.70 90.14 90.59 968,209 +0.34(+0.38%)
Dec 05, 2023 89.83 90.31 88.67 90.25 1,120,851 +0.00(+0.00%)
Dec 04, 2023 89.08 90.44 88.81 90.25 828,964 +0.41(+0.45%)
Dec 01, 2023 87.62 90.39 87.62 89.84 820,208 +2.29(+2.61%)
Nov 30, 2023 86.96 87.63 86.35 87.55 1,972,828 +0.49(+0.57%)
Nov 29, 2023 87.64 88.86 86.87 87.06 1,939,312 +0.34(+0.39%)
Nov 28, 2023 85.46 87.00 84.98 86.72 1,293,904 +1.03(+1.20%)
Nov 27, 2023 86.01 86.49 85.47 85.69 874,469 -0.38(-0.44%)
Nov 24, 2023 85.36 86.09 85.33 86.07 191,830 +0.30(+0.35%)
Nov 22, 2023 86.10 86.24 85.27 85.77 519,202 +0.70(+0.82%)
Nov 21, 2023 85.67 86.03 84.89 85.07 1,073,048 -0.87(-1.02%)
Nov 20, 2023 84.48 86.22 83.91 85.94 1,814,599 +1.21(+1.43%)
Nov 17, 2023 85.70 85.97 84.18 84.73 1,346,763 -0.21(-0.25%)
Nov 16, 2023 86.69 86.82 84.90 84.95 1,398,568 -1.28(-1.49%)
Nov 15, 2023 86.84 87.90 86.17 86.23 1,457,467 -1.06(-1.21%)
Nov 14, 2023 86.97 89.33 86.33 87.28 1,393,330 +3.23(+3.84%)
Nov 13, 2023 85.18 85.18 82.74 84.05 1,084,951 -1.74(-2.02%)
Nov 10, 2023 85.28 86.09 84.16 85.79 998,430 +1.29(+1.53%)
Nov 09, 2023 85.51 85.66 84.09 84.50 930,999 -0.75(-0.88%)
Nov 08, 2023 84.50 85.54 84.23 85.25 485,158 +1.20(+1.43%)
Nov 07, 2023 85.39 85.39 83.67 84.04 591,275 -1.33(-1.56%)
Nov 06, 2023 87.09 87.30 84.97 85.37 816,700 -2.48(-2.83%)
Nov 03, 2023 86.22 89.72 86.16 87.86 1,420,298 +2.90(+3.41%)
Nov 02, 2023 83.93 85.19 83.54 84.96 1,080,286 +2.81(+3.42%)
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.