Skip to main content

Camden Property Trust (NY: CPT )

109.11 +0.40 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 78.45 82.34 78.15 81.61 1,358,478 +3.93(+5.06%)
Oct 29, 2020 77.78 79.30 76.78 77.68 1,278,396 -0.34(-0.43%)
Oct 28, 2020 77.86 78.21 77.06 78.02 1,617,558 -0.99(-1.25%)
Oct 27, 2020 80.23 81.22 79.01 79.01 876,660 -1.34(-1.67%)
Oct 26, 2020 81.20 81.20 79.33 80.35 532,771 -1.39(-1.70%)
Oct 23, 2020 82.06 82.42 81.39 81.74 385,310 +0.17(+0.21%)
Oct 22, 2020 80.91 82.32 80.91 81.57 482,461 +0.76(+0.94%)
Oct 21, 2020 80.81 81.76 80.23 80.81 779,981 +0.05(+0.07%)
Oct 20, 2020 81.12 81.69 80.34 80.76 646,227 +0.26(+0.32%)
Oct 19, 2020 82.11 82.11 80.41 80.50 709,834 -1.05(-1.29%)
Oct 16, 2020 83.32 83.32 81.25 81.56 723,828 -2.03(-2.42%)
Oct 15, 2020 83.36 84.69 83.06 83.58 492,645 -0.64(-0.76%)
Oct 14, 2020 85.07 85.27 84.05 84.22 841,124 -1.11(-1.30%)
Oct 13, 2020 85.36 86.32 84.47 85.32 697,761 -0.60(-0.70%)
Oct 12, 2020 85.44 86.41 84.96 85.93 870,867 +0.71(+0.83%)
Oct 09, 2020 87.20 87.58 85.04 85.22 615,434 -1.54(-1.77%)
Oct 08, 2020 85.84 86.83 85.25 86.76 469,409 +1.38(+1.62%)
Oct 07, 2020 86.14 86.39 84.75 85.38 660,956 -0.33(-0.38%)
Oct 06, 2020 85.89 86.71 84.63 85.70 1,132,647 +0.27(+0.32%)
Oct 05, 2020 84.57 85.47 83.57 85.43 918,466 +1.52(+1.81%)
Oct 02, 2020 80.28 84.25 79.42 83.91 922,869 +2.52(+3.10%)
Oct 01, 2020 78.87 81.41 78.63 81.39 667,633 +2.66(+3.38%)
Sep 30, 2020 79.73 80.01 77.95 78.72 884,020 -0.39(-0.49%)
Sep 29, 2020 79.18 79.88 78.20 79.11 704,949 -0.64(-0.80%)
Sep 28, 2020 80.47 81.09 79.69 79.75 715,255 +0.55(+0.70%)
Sep 25, 2020 77.39 79.22 77.05 79.20 844,561 +1.86(+2.40%)
Sep 24, 2020 77.15 78.01 76.53 77.34 1,314,616 +0.18(+0.23%)
Sep 23, 2020 77.73 78.87 77.15 77.16 1,232,405 -0.53(-0.68%)
Sep 22, 2020 76.02 78.36 76.02 77.69 917,852 +1.77(+2.33%)
Sep 21, 2020 76.72 77.25 75.56 75.92 1,470,990 -2.08(-2.66%)
Sep 18, 2020 79.66 79.84 77.85 78.00 1,588,629 -2.07(-2.58%)
Sep 17, 2020 80.39 81.05 79.37 80.07 1,003,366 -1.03(-1.28%)
Sep 16, 2020 81.15 82.32 80.62 81.10 693,296 +0.44(+0.54%)
Sep 15, 2020 81.42 82.17 80.28 80.66 892,933 -1.04(-1.28%)
Sep 14, 2020 79.23 82.35 79.23 81.71 813,223 +3.07(+3.90%)
Sep 11, 2020 79.29 79.29 77.53 78.64 834,637 -0.65(-0.82%)
Sep 10, 2020 80.10 80.35 78.96 79.29 801,440 -0.88(-1.09%)
Sep 09, 2020 80.26 81.69 79.55 80.16 1,033,482 +0.35(+0.44%)
Sep 08, 2020 80.82 81.52 78.99 79.81 1,078,808 -1.88(-2.31%)
Sep 04, 2020 81.45 82.58 80.50 81.70 1,014,295 +0.91(+1.13%)
Sep 03, 2020 80.80 82.23 79.80 80.78 793,019 +0.32(+0.39%)
Sep 02, 2020 79.65 80.55 79.10 80.47 955,414 +0.69(+0.87%)
Sep 01, 2020 79.16 79.79 78.34 79.78 815,040 +0.05(+0.07%)
Aug 31, 2020 79.43 79.93 79.00 79.72 1,026,967 -0.12(-0.15%)
Aug 28, 2020 78.85 79.87 77.53 79.85 1,096,310 +1.24(+1.57%)
Aug 27, 2020 76.46 78.69 76.46 78.61 624,422 +2.58(+3.39%)
Aug 26, 2020 77.80 77.80 75.60 76.03 439,740 -2.11(-2.70%)
Aug 25, 2020 77.41 78.23 76.81 78.15 683,970 +0.86(+1.11%)
Aug 24, 2020 76.86 77.36 75.17 77.29 459,262 +0.44(+0.57%)
Aug 21, 2020 76.96 77.48 75.20 76.85 516,501 -0.09(-0.11%)
Aug 20, 2020 75.80 77.95 75.74 76.94 482,916 +0.79(+1.04%)
Aug 19, 2020 77.58 77.58 75.65 76.15 945,455 -1.35(-1.74%)
Aug 18, 2020 77.94 78.15 76.91 77.50 413,807 -0.39(-0.50%)
Aug 17, 2020 77.37 77.92 76.86 77.88 523,430 +0.58(+0.75%)
Aug 14, 2020 76.79 78.23 76.60 77.30 436,311 +0.21(+0.27%)
Aug 13, 2020 78.70 79.77 76.92 77.09 907,821 -2.16(-2.72%)
Aug 12, 2020 78.70 79.39 77.95 79.25 667,055 +0.90(+1.15%)
Aug 11, 2020 78.58 79.54 78.08 78.35 906,652 +0.43(+0.55%)
Aug 10, 2020 77.98 78.92 77.28 77.92 643,801 -0.02(-0.02%)
Aug 07, 2020 78.30 78.49 77.37 77.94 1,066,652 -0.66(-0.84%)
Aug 06, 2020 77.46 79.01 77.37 78.59 495,891 +0.61(+0.79%)
Aug 05, 2020 78.79 78.79 77.35 77.98 719,132 -0.36(-0.46%)
Aug 04, 2020 77.82 78.63 76.50 78.34 749,350 +0.12(+0.16%)
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.