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 (%)
May 31, 2019 85.61 87.37 85.48 86.93 656,584 +0.98(+1.14%)
May 30, 2019 86.04 86.73 85.72 85.95 584,997 -0.19(-0.21%)
May 29, 2019 87.43 87.47 85.81 86.14 675,563 -1.30(-1.48%)
May 28, 2019 88.22 88.55 87.40 87.43 1,239,452 -0.29(-0.33%)
May 24, 2019 87.58 87.93 87.31 87.72 428,408 +0.35(+0.40%)
May 23, 2019 86.56 87.42 86.29 87.37 603,548 +0.56(+0.65%)
May 22, 2019 86.19 86.81 86.00 86.80 282,138 +0.43(+0.50%)
May 21, 2019 85.75 86.51 85.54 86.37 344,285 +0.85(+0.99%)
May 20, 2019 86.52 86.81 85.03 85.52 297,843 -1.05(-1.21%)
May 17, 2019 85.49 86.75 85.32 86.57 475,256 +0.78(+0.91%)
May 16, 2019 85.14 86.11 85.14 85.79 313,174 +0.38(+0.44%)
May 15, 2019 85.14 85.73 84.95 85.41 399,539 +0.30(+0.36%)
May 14, 2019 84.70 85.23 84.54 85.11 316,422 +0.33(+0.39%)
May 13, 2019 83.99 84.81 83.99 84.78 257,789 -0.14(-0.17%)
May 10, 2019 83.91 85.10 83.71 84.93 265,273 +0.95(+1.13%)
May 09, 2019 82.66 84.01 82.49 83.98 332,124 +0.93(+1.11%)
May 08, 2019 83.15 84.09 82.97 83.05 380,438 -0.27(-0.32%)
May 07, 2019 84.64 84.74 82.97 83.32 476,850 -1.53(-1.80%)
May 06, 2019 84.24 85.12 84.05 84.85 575,236 +0.05(+0.06%)
May 03, 2019 85.81 87.60 83.65 84.80 522,223 +0.71(+0.85%)
May 02, 2019 84.54 85.44 83.84 84.09 565,316 -0.34(-0.41%)
May 01, 2019 84.94 85.56 84.19 84.43 288,197 -0.22(-0.26%)
Apr 30, 2019 83.50 84.95 83.23 84.65 532,796 +1.20(+1.44%)
Apr 29, 2019 84.70 84.75 83.38 83.45 432,581 -1.22(-1.44%)
Apr 26, 2019 84.24 84.83 83.92 84.67 320,087 +0.82(+0.98%)
Apr 25, 2019 83.80 84.34 83.22 83.84 771,691 -0.26(-0.31%)
Apr 24, 2019 83.74 84.90 83.38 84.10 648,669 +0.78(+0.94%)
Apr 23, 2019 82.63 83.67 82.28 83.32 547,339 +1.08(+1.31%)
Apr 22, 2019 82.47 82.88 81.32 82.24 476,595 -0.71(-0.85%)
Apr 18, 2019 82.60 83.29 82.30 82.95 529,833 +0.60(+0.73%)
Apr 17, 2019 84.06 84.22 82.17 82.35 688,792 -1.68(-2.00%)
Apr 16, 2019 86.43 86.44 83.93 84.03 538,732 -2.21(-2.56%)
Apr 15, 2019 86.54 86.97 86.01 86.25 444,364 -0.06(-0.07%)
Apr 12, 2019 86.00 86.40 85.38 86.31 459,680 +0.19(+0.22%)
Apr 11, 2019 86.33 86.52 85.75 86.11 478,928 -0.09(-0.11%)
Apr 10, 2019 85.66 86.26 85.28 86.20 414,201 +0.85(+1.00%)
Apr 09, 2019 85.71 85.71 85.23 85.36 528,775 -0.19(-0.22%)
Apr 08, 2019 85.27 85.58 84.79 85.54 484,336 +0.00(+0.00%)
Apr 05, 2019 85.37 85.67 84.73 85.54 586,312 -0.06(-0.07%)
Apr 04, 2019 85.91 85.91 85.06 85.60 306,226 -0.14(-0.17%)
Apr 03, 2019 85.89 86.11 85.09 85.74 397,983 -0.16(-0.19%)
Apr 02, 2019 85.20 85.98 84.51 85.90 405,949 +0.83(+0.98%)
Apr 01, 2019 85.39 85.39 83.80 85.07 432,667 -0.29(-0.34%)
Mar 29, 2019 85.74 85.92 85.07 85.36 557,419 -0.15(-0.18%)
Mar 28, 2019 85.01 85.52 84.75 85.51 505,392 +0.84(+0.99%)
Mar 27, 2019 84.89 85.28 84.07 84.67 593,899 +0.00(+0.00%)
Mar 26, 2019 83.86 84.72 83.76 84.67 651,204 +1.18(+1.41%)
Mar 25, 2019 83.46 83.78 82.90 83.50 444,607 +0.22(+0.26%)
Mar 22, 2019 83.50 84.31 83.16 83.28 688,168 -0.05(-0.06%)
Mar 21, 2019 82.40 83.70 82.40 83.33 977,885 +0.66(+0.80%)
Mar 20, 2019 83.09 83.60 82.36 82.67 1,130,581 -0.55(-0.66%)
Mar 19, 2019 85.48 85.48 82.84 83.22 665,579 -0.15(-0.18%)
Mar 18, 2019 84.21 84.36 83.00 83.37 749,844 -0.71(-0.84%)
Mar 15, 2019 84.42 85.10 83.79 84.08 1,781,063 -0.51(-0.60%)
Mar 14, 2019 84.47 84.65 84.06 84.59 620,643 +0.23(+0.27%)
Mar 13, 2019 84.27 84.74 84.26 84.37 818,830 +0.27(+0.32%)
Mar 12, 2019 83.82 84.40 83.63 84.10 633,652 +0.47(+0.56%)
Mar 11, 2019 82.96 83.68 82.73 83.63 733,404 +0.93(+1.12%)
Mar 08, 2019 82.21 82.99 82.21 82.70 660,723 +0.49(+0.60%)
Mar 07, 2019 82.47 83.10 81.97 82.21 946,802 -0.03(-0.04%)
Mar 06, 2019 82.80 82.96 82.24 82.25 582,327 -0.45(-0.54%)
Mar 05, 2019 82.34 83.06 81.99 82.70 525,219 +0.28(+0.34%)
Mar 04, 2019 81.75 82.62 80.91 82.41 695,464 +0.93(+1.14%)
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.