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 (%)
Jul 29, 2022 129.89 131.81 128.55 130.77 1,146,775 -0.21(-0.16%)
Jul 28, 2022 126.84 131.26 126.67 130.98 930,872 +5.12(+4.06%)
Jul 27, 2022 125.08 126.00 124.27 125.87 801,863 +0.75(+0.60%)
Jul 26, 2022 125.95 126.89 124.71 125.11 583,151 -0.79(-0.63%)
Jul 25, 2022 125.94 127.14 125.40 125.90 455,456 +0.01(+0.01%)
Jul 22, 2022 125.43 126.59 124.59 125.89 471,125 +1.17(+0.94%)
Jul 21, 2022 124.10 124.83 123.41 124.73 425,557 +0.60(+0.48%)
Jul 20, 2022 124.10 125.33 123.25 124.12 528,428 +0.09(+0.07%)
Jul 19, 2022 122.49 124.21 121.62 124.03 547,556 +2.49(+2.05%)
Jul 18, 2022 122.93 123.40 120.99 121.54 465,361 -0.87(-0.71%)
Jul 15, 2022 122.63 123.31 121.35 122.41 526,278 +1.46(+1.21%)
Jul 14, 2022 120.34 121.86 120.34 120.94 826,631 -1.72(-1.40%)
Jul 13, 2022 122.23 123.19 120.79 122.66 528,008 -0.19(-0.16%)
Jul 12, 2022 122.47 124.31 122.07 122.85 751,844 -0.21(-0.17%)
Jul 11, 2022 122.83 123.73 121.75 123.07 416,869 +0.05(+0.04%)
Jul 08, 2022 124.10 124.61 122.69 123.02 444,356 -1.32(-1.06%)
Jul 07, 2022 125.23 126.14 123.77 124.34 470,001 -0.53(-0.42%)
Jul 06, 2022 125.07 125.74 123.71 124.86 493,788 +0.76(+0.61%)
Jul 05, 2022 125.44 126.28 121.45 124.11 756,492 -1.99(-1.58%)
Jul 01, 2022 124.60 126.45 123.72 126.10 483,516 +1.46(+1.17%)
Jun 30, 2022 123.61 126.19 122.53 124.63 830,728 +0.52(+0.42%)
Jun 29, 2022 123.43 124.65 122.76 124.11 593,056 +0.07(+0.06%)
Jun 28, 2022 125.64 126.96 123.77 124.04 559,183 -0.71(-0.57%)
Jun 27, 2022 124.00 126.90 123.25 124.75 896,118 +0.41(+0.33%)
Jun 24, 2022 124.11 124.69 122.83 124.34 1,321,345 +0.46(+0.37%)
Jun 23, 2022 121.95 124.05 121.95 123.88 582,063 +2.50(+2.06%)
Jun 22, 2022 119.31 123.17 119.31 121.38 860,530 +1.40(+1.17%)
Jun 21, 2022 118.80 121.88 118.80 119.98 1,415,762 +1.65(+1.39%)
Jun 17, 2022 118.14 119.99 117.25 118.33 3,200,282 +0.92(+0.78%)
Jun 16, 2022 115.91 118.33 115.91 117.41 1,484,314 -0.89(-0.75%)
Jun 15, 2022 116.83 119.82 115.43 118.31 1,708,447 +2.35(+2.02%)
Jun 14, 2022 116.77 117.41 115.20 115.96 811,072 -0.46(-0.40%)
Jun 13, 2022 120.28 120.82 115.81 116.42 783,526 -6.16(-5.02%)
Jun 10, 2022 123.14 123.86 122.00 122.58 789,414 -1.58(-1.27%)
Jun 09, 2022 127.72 128.20 123.98 124.16 929,033 -4.09(-3.19%)
Jun 08, 2022 130.69 131.04 128.07 128.25 554,026 -3.01(-2.29%)
Jun 07, 2022 128.35 131.43 127.75 131.26 801,952 +2.57(+2.00%)
Jun 06, 2022 132.82 132.82 128.52 128.70 945,033 -3.42(-2.59%)
Jun 03, 2022 132.29 133.28 130.86 132.12 669,690 -1.01(-0.76%)
Jun 02, 2022 131.87 133.20 129.52 133.13 1,182,465 +1.01(+0.77%)
Jun 01, 2022 132.34 132.85 129.46 132.12 996,640 +0.06(+0.05%)
May 31, 2022 132.41 133.22 131.04 132.06 1,809,178 -1.37(-1.03%)
May 27, 2022 131.01 133.74 130.43 133.43 584,621 +2.84(+2.17%)
May 26, 2022 131.01 132.21 130.07 130.59 601,561 +0.28(+0.21%)
May 25, 2022 129.88 130.68 128.36 130.32 931,069 +0.34(+0.26%)
May 24, 2022 129.40 130.25 127.01 129.98 915,520 +0.36(+0.28%)
May 23, 2022 128.52 130.22 126.36 129.62 670,006 +2.02(+1.59%)
May 20, 2022 128.32 128.32 125.82 127.59 1,928,847 +0.59(+0.46%)
May 19, 2022 126.33 128.27 126.21 127.00 721,751 -0.22(-0.17%)
May 18, 2022 131.60 131.82 126.88 127.22 988,007 -4.54(-3.44%)
May 17, 2022 133.13 134.09 130.81 131.76 1,235,390 -0.96(-0.72%)
May 16, 2022 134.35 135.19 132.43 132.72 615,502 -1.64(-1.22%)
May 13, 2022 132.60 134.44 130.75 134.36 860,949 +1.63(+1.23%)
May 12, 2022 132.44 133.48 130.84 132.73 854,034 +0.66(+0.50%)
May 11, 2022 130.68 134.10 130.49 132.07 816,236 +1.79(+1.37%)
May 10, 2022 132.66 133.85 129.62 130.28 832,799 -1.67(-1.26%)
May 09, 2022 136.02 136.65 131.40 131.95 924,941 -5.01(-3.66%)
May 06, 2022 137.73 138.31 135.29 136.95 768,260 -1.60(-1.16%)
May 05, 2022 140.62 141.22 137.42 138.55 1,062,764 -2.06(-1.47%)
May 04, 2022 140.15 140.83 136.39 140.62 1,224,355 +0.17(+0.12%)
May 03, 2022 139.17 141.18 137.68 140.45 1,025,669 +2.07(+1.50%)
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.