Skip to main content

Camden Property Trust (NY: CPT )

96.29 +1.00 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 98.41 98.67 96.30 96.42 874,764 -1.98(-2.01%)
Mar 28, 2024 97.67 98.56 98.54 98.40 1,216,725 +1.24(+1.28%)
Mar 27, 2024 96.19 97.45 96.19 97.16 1,577,791 +1.89(+1.98%)
Mar 26, 2024 96.46 96.62 95.25 95.27 862,322 -1.19(-1.23%)
Mar 25, 2024 97.53 97.98 96.31 96.46 1,012,009 -0.71(-0.73%)
Mar 22, 2024 98.81 98.99 96.84 97.17 827,929 -1.46(-1.48%)
Mar 21, 2024 97.82 99.79 97.52 98.63 1,095,810 +1.33(+1.36%)
Mar 20, 2024 95.70 97.50 95.49 97.31 871,612 +1.27(+1.32%)
Mar 19, 2024 96.30 97.20 95.20 96.04 1,206,752 -0.38(-0.39%)
Mar 18, 2024 97.40 97.71 96.28 96.42 992,886 -1.02(-1.05%)
Mar 15, 2024 95.81 97.86 95.81 97.44 1,682,739 +0.56(+0.58%)
Mar 14, 2024 97.47 97.75 95.80 96.87 1,310,708 -1.10(-1.12%)
Mar 13, 2024 97.40 98.99 97.31 97.97 1,091,959 +0.83(+0.86%)
Mar 12, 2024 98.85 99.07 96.93 97.14 1,202,182 -1.77(-1.79%)
Mar 11, 2024 100.09 100.91 98.86 98.91 1,031,932 -1.18(-1.18%)
Mar 08, 2024 98.71 100.18 98.06 100.09 2,276,877 +2.40(+2.46%)
Mar 07, 2024 97.44 98.13 97.02 97.68 946,416 +0.46(+0.48%)
Mar 06, 2024 96.42 97.66 95.82 97.22 1,662,677 +1.56(+1.63%)
Mar 05, 2024 95.30 96.25 95.27 95.66 1,287,430 -0.05(-0.05%)
Mar 04, 2024 93.98 95.75 92.00 95.71 1,657,584 +0.93(+0.98%)
Mar 01, 2024 92.97 94.84 92.03 94.78 895,053 +1.31(+1.40%)
Feb 29, 2024 93.73 93.93 92.65 93.47 1,612,282 +0.70(+0.76%)
Feb 28, 2024 91.50 93.46 91.46 92.77 886,290 +0.53(+0.58%)
Feb 27, 2024 92.36 93.19 91.70 92.23 994,475 +0.64(+0.70%)
Feb 26, 2024 93.66 93.86 91.27 91.59 773,735 -2.25(-2.39%)
Feb 23, 2024 93.40 94.29 93.07 93.84 810,192 +0.09(+0.09%)
Feb 22, 2024 94.80 94.80 93.60 93.75 982,429 -0.64(-0.68%)
Feb 21, 2024 93.42 94.79 93.25 94.39 791,149 +0.91(+0.97%)
Feb 20, 2024 94.24 94.80 93.30 93.48 776,400 -1.65(-1.74%)
Feb 16, 2024 95.39 96.10 95.04 95.13 977,240 -1.20(-1.24%)
Feb 15, 2024 93.85 96.66 93.56 96.33 1,347,313 +3.49(+3.76%)
Feb 14, 2024 91.28 93.52 90.97 92.84 1,361,699 +1.93(+2.12%)
Feb 13, 2024 91.16 91.16 89.53 90.91 742,363 -2.28(-2.44%)
Feb 12, 2024 92.67 93.42 92.31 93.18 723,517 +0.72(+0.78%)
Feb 09, 2024 92.56 93.10 92.25 92.46 721,127 -0.48(-0.52%)
Feb 08, 2024 93.43 93.90 91.89 92.95 1,206,682 -0.73(-0.78%)
Feb 07, 2024 94.52 94.67 92.65 93.68 1,353,909 -0.62(-0.66%)
Feb 06, 2024 92.94 94.54 92.58 94.30 1,356,324 +1.42(+1.53%)
Feb 05, 2024 94.53 94.60 92.84 92.88 1,202,361 -2.66(-2.79%)
Feb 02, 2024 95.71 97.59 93.79 95.54 3,165,664 +1.01(+1.07%)
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.