Skip to main content

Camden Property Trust (NY: CPT )

108.65 -0.54 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 109.94 110.09 108.28 108.65 742,939 -0.54(-0.49%)
Jul 11, 2024 110.79 111.69 108.90 109.19 723,093 +0.21(+0.19%)
Jul 10, 2024 108.64 109.10 107.70 108.98 576,627 +0.97(+0.90%)
Jul 09, 2024 107.77 108.46 106.89 108.01 868,916 -0.02(-0.02%)
Jul 08, 2024 107.86 108.33 107.39 108.03 403,848 +0.31(+0.29%)
Jul 05, 2024 107.83 108.42 107.34 107.72 508,799 +0.22(+0.20%)
Jul 03, 2024 109.00 109.00 107.44 107.50 494,027 -1.43(-1.31%)
Jul 02, 2024 109.83 110.15 108.54 108.93 479,297 -0.26(-0.24%)
Jul 01, 2024 108.77 109.53 107.78 109.19 591,493 +0.08(+0.07%)
Jun 28, 2024 109.03 110.06 108.43 109.11 1,338,779 +0.40(+0.37%)
Jun 27, 2024 107.75 108.74 107.34 108.71 495,650 +1.05(+0.98%)
Jun 26, 2024 107.62 108.95 107.42 107.66 741,489 -1.23(-1.13%)
Jun 25, 2024 109.93 109.98 108.57 108.89 577,988 -1.17(-1.06%)
Jun 24, 2024 108.75 110.88 108.44 110.06 615,231 +1.39(+1.28%)
Jun 21, 2024 109.46 110.16 107.54 108.67 1,270,788 +0.33(+0.30%)
Jun 20, 2024 108.22 108.62 107.42 108.34 790,178 -0.25(-0.23%)
Jun 18, 2024 107.92 108.74 107.42 108.59 752,833 +1.11(+1.03%)
Jun 17, 2024 106.36 108.03 105.29 107.48 658,580 +0.46(+0.43%)
Jun 14, 2024 105.75 107.32 105.13 107.03 445,724 +1.04(+0.98%)
Jun 13, 2024 106.26 107.20 105.68 105.99 758,043 -0.41(-0.38%)
Jun 12, 2024 107.22 107.96 106.32 106.39 725,513 +1.19(+1.13%)
Jun 11, 2024 105.89 106.45 105.16 105.20 622,869 -1.32(-1.24%)
Jun 10, 2024 105.51 107.86 105.31 106.52 867,224 +0.83(+0.79%)
Jun 07, 2024 104.59 105.80 104.59 105.69 411,035 -0.29(-0.27%)
Jun 06, 2024 105.77 106.32 105.11 105.98 474,762 -0.26(-0.24%)
Jun 05, 2024 105.23 106.46 104.15 106.23 824,523 +0.85(+0.81%)
Jun 04, 2024 102.79 105.83 102.65 105.38 1,015,193 +2.72(+2.64%)
Jun 03, 2024 102.63 104.37 101.61 102.67 1,052,357 +0.98(+0.96%)
May 31, 2024 100.84 101.83 99.72 101.69 1,461,366 +1.62(+1.62%)
May 30, 2024 99.24 100.15 99.12 100.06 786,382 +1.59(+1.62%)
May 29, 2024 99.12 99.15 97.42 98.47 996,586 -2.09(-2.08%)
May 28, 2024 102.96 103.31 100.43 100.56 802,111 -2.07(-2.02%)
May 24, 2024 103.23 103.66 102.38 102.63 578,613 -0.41(-0.39%)
May 23, 2024 104.05 104.19 102.81 103.03 680,410 -1.34(-1.28%)
May 22, 2024 104.72 105.75 104.21 104.37 909,540 -0.56(-0.53%)
May 21, 2024 104.46 105.23 104.41 104.93 903,942 +0.35(+0.33%)
May 20, 2024 105.39 105.62 104.39 104.58 1,306,789 -0.92(-0.87%)
May 17, 2024 106.05 106.16 105.17 105.50 841,736 -0.02(-0.02%)
May 16, 2024 107.12 107.38 105.52 105.52 782,289 -1.48(-1.38%)
May 15, 2024 107.59 107.59 106.40 107.00 850,303 +1.09(+1.03%)
May 14, 2024 106.30 106.72 105.39 105.91 612,291 +0.17(+0.16%)
May 13, 2024 106.06 106.67 105.05 105.74 691,335 +0.10(+0.09%)
May 10, 2024 106.37 106.46 105.35 105.64 635,915 -0.19(-0.18%)
May 09, 2024 103.63 105.94 103.44 105.83 774,436 +2.64(+2.55%)
May 08, 2024 104.88 105.06 102.69 103.19 830,844 -1.80(-1.72%)
May 07, 2024 106.01 106.20 104.33 105.00 852,217 +0.01(+0.01%)
May 06, 2024 105.67 107.15 104.15 104.98 1,691,028 +0.89(+0.86%)
May 03, 2024 101.07 104.37 99.82 104.09 2,144,929 +4.51(+4.53%)
May 02, 2024 98.41 100.33 97.27 99.59 1,184,598 +1.96(+2.01%)
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.