Skip to main content

Camden Property Trust (NY: CPT )

106.99 -0.41 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 107.27 108.22 106.68 106.99 750,929 -0.41(-0.38%)
Jun 12, 2024 108.24 108.98 107.33 107.40 718,704 +1.20(+1.13%)
Jun 11, 2024 106.89 107.46 106.16 106.20 617,023 -1.33(-1.24%)
Jun 10, 2024 106.51 108.88 106.31 107.53 859,085 +0.84(+0.79%)
Jun 07, 2024 105.58 106.80 105.58 106.69 407,178 -0.29(-0.27%)
Jun 06, 2024 106.77 107.33 106.11 106.98 470,306 -0.26(-0.24%)
Jun 05, 2024 106.23 107.47 105.14 107.24 816,785 +0.86(+0.81%)
Jun 04, 2024 103.76 106.83 103.62 106.38 1,005,665 +2.74(+2.64%)
Jun 03, 2024 103.60 105.36 102.57 103.64 1,042,480 +0.99(+0.96%)
May 31, 2024 101.80 102.79 100.66 102.65 1,447,650 +1.64(+1.62%)
May 30, 2024 100.18 101.10 100.06 101.01 779,002 +1.61(+1.62%)
May 29, 2024 100.06 100.09 98.34 99.40 987,233 -2.11(-2.08%)
May 28, 2024 103.94 104.29 101.38 101.51 794,583 -2.09(-2.02%)
May 24, 2024 104.21 104.64 103.35 103.60 573,183 -0.41(-0.39%)
May 23, 2024 105.04 105.18 103.78 104.01 674,024 -1.35(-1.28%)
May 22, 2024 105.71 106.75 105.20 105.36 901,004 -0.56(-0.53%)
May 21, 2024 105.45 106.23 105.40 105.92 895,458 +0.35(+0.33%)
May 20, 2024 106.39 106.62 105.38 105.57 1,294,524 -0.93(-0.87%)
May 17, 2024 107.05 107.17 106.17 106.50 833,836 -0.02(-0.02%)
May 16, 2024 108.14 108.40 106.52 106.52 774,947 -1.49(-1.38%)
May 15, 2024 108.61 108.61 107.41 108.01 842,323 +1.10(+1.03%)
May 14, 2024 107.31 107.73 106.39 106.91 606,545 +0.17(+0.16%)
May 13, 2024 107.06 107.68 106.04 106.74 684,847 +0.10(+0.09%)
May 10, 2024 107.38 107.47 106.35 106.64 629,947 -0.19(-0.18%)
May 09, 2024 104.61 106.94 104.42 106.83 767,168 +2.66(+2.55%)
May 08, 2024 105.87 106.06 103.66 104.17 823,046 -1.82(-1.72%)
May 07, 2024 107.01 107.21 105.32 105.99 844,219 +0.01(+0.01%)
May 06, 2024 106.67 108.17 105.14 105.98 1,675,157 +0.90(+0.86%)
May 03, 2024 102.03 105.36 100.77 105.08 2,124,797 +4.55(+4.53%)
May 02, 2024 99.34 101.28 98.19 100.53 1,173,480 +1.98(+2.01%)
May 01, 2024 98.84 100.07 98.00 98.55 1,258,639 -1.13(-1.13%)
Apr 30, 2024 99.88 100.55 99.34 99.68 950,813 -0.60(-0.60%)
Apr 29, 2024 100.43 101.12 99.61 100.28 646,578 +0.66(+0.66%)
Apr 26, 2024 98.70 100.21 98.51 99.62 873,103 +1.41(+1.44%)
Apr 25, 2024 98.21 98.94 97.28 98.21 596,293 -0.65(-0.66%)
Apr 24, 2024 97.78 99.43 97.12 98.86 1,088,914 +0.26(+0.26%)
Apr 23, 2024 98.37 99.15 98.01 98.60 820,105 +0.53(+0.54%)
Apr 22, 2024 96.40 98.19 98.07 537,276 +1.78(+1.85%)
Apr 19, 2024 95.71 96.92 95.65 96.29 668,369 +1.00(+1.05%)
Apr 18, 2024 95.53 96.06 94.88 95.29 562,484 -0.03(-0.03%)
Apr 17, 2024 95.27 96.20 94.84 95.32 843,012 +0.27(+0.28%)
Apr 16, 2024 95.96 96.13 94.75 95.05 606,721 -1.57(-1.62%)
Apr 15, 2024 98.52 98.77 95.97 96.62 540,769 -1.32(-1.35%)
Apr 12, 2024 99.71 99.71 97.74 97.94 1,018,469 -2.00(-2.00%)
Apr 11, 2024 101.67 101.67 98.71 99.94 1,233,360 -0.86(-0.85%)
Apr 10, 2024 101.44 101.67 99.94 100.80 1,019,997 -2.78(-2.68%)
Apr 09, 2024 102.78 104.89 102.75 103.58 1,684,406 +1.45(+1.42%)
Apr 08, 2024 98.11 102.35 97.23 102.13 1,804,970 +5.51(+5.70%)
Apr 05, 2024 95.44 96.81 94.83 96.62 673,878 +0.75(+0.78%)
Apr 04, 2024 96.93 97.53 95.46 95.87 861,272 -0.01(-0.01%)
Apr 03, 2024 95.32 96.16 94.76 95.88 814,099 +0.23(+0.24%)
Apr 02, 2024 95.80 96.22 94.80 95.65 585,304 -0.77(-0.80%)
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.