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 (%)
Nov 30, 2004 27.75 28.05 27.53 28.05 286,998 +0.33(+1.20%)
Nov 29, 2004 27.73 27.98 27.49 27.72 567,004 -0.01(-0.04%)
Nov 26, 2004 27.92 28.06 27.72 27.73 53,484 -0.15(-0.53%)
Nov 24, 2004 27.52 28.11 27.50 27.88 239,281 +0.36(+1.31%)
Nov 23, 2004 27.23 27.52 27.02 27.52 402,007 +0.28(+1.03%)
Nov 22, 2004 27.12 27.35 26.95 27.24 368,098 +0.06(+0.23%)
Nov 19, 2004 27.38 27.38 27.08 27.18 404,978 -0.20(-0.73%)
Nov 18, 2004 27.29 27.62 27.03 27.38 392,568 +0.06(+0.21%)
Nov 17, 2004 27.63 27.95 27.21 27.32 914,653 -0.37(-1.34%)
Nov 16, 2004 27.72 27.99 27.61 27.69 711,028 -0.02(-0.08%)
Nov 15, 2004 27.18 27.77 27.18 27.71 675,197 +0.53(+1.96%)
Nov 12, 2004 26.70 27.20 26.64 27.18 373,167 +0.55(+2.06%)
Nov 11, 2004 26.38 26.63 26.37 26.63 367,399 +0.30(+1.13%)
Nov 10, 2004 25.71 26.55 25.71 26.34 644,259 +0.63(+2.45%)
Nov 09, 2004 25.36 25.79 25.32 25.71 477,514 +0.42(+1.65%)
Nov 08, 2004 25.33 25.60 25.12 25.29 605,632 -0.04(-0.16%)
Nov 05, 2004 26.52 26.52 25.12 25.33 976,527 -1.19(-4.49%)
Nov 04, 2004 26.26 26.52 26.15 26.52 622,411 +0.20(+0.76%)
Nov 03, 2004 26.43 26.63 26.06 26.32 624,334 -0.06(-0.22%)
Nov 02, 2004 26.20 26.55 26.16 26.38 357,087 +0.13(+0.48%)
Nov 01, 2004 26.00 26.33 25.89 26.25 295,562 +0.27(+1.06%)
Oct 29, 2004 25.86 26.20 25.82 25.97 458,113 -0.18(-0.68%)
Oct 28, 2004 26.24 26.29 26.12 26.15 349,571 -0.09(-0.35%)
Oct 27, 2004 25.75 26.26 25.64 26.24 406,027 +0.45(+1.73%)
Oct 26, 2004 25.77 25.83 25.43 25.80 780,068 +0.10(+0.38%)
Oct 25, 2004 26.12 26.12 25.63 25.70 371,244 -0.42(-1.62%)
Oct 22, 2004 26.35 26.41 26.00 26.12 403,055 -0.26(-0.98%)
Oct 21, 2004 26.35 26.46 26.16 26.38 790,730 +0.06(+0.22%)
Oct 20, 2004 26.48 26.56 26.03 26.32 450,947 -0.22(-0.84%)
Oct 19, 2004 26.69 26.79 26.55 26.55 712,251 -0.09(-0.32%)
Oct 18, 2004 26.27 26.79 26.23 26.63 314,788 +0.37(+1.42%)
Oct 15, 2004 25.92 26.35 25.83 26.26 630,626 +0.34(+1.30%)
Oct 14, 2004 25.76 26.04 25.63 25.92 712,601 +0.18(+0.69%)
Oct 13, 2004 26.09 26.16 25.63 25.75 353,591 -0.17(-0.66%)
Oct 12, 2004 25.54 25.92 25.42 25.92 567,004 +0.38(+1.50%)
Oct 11, 2004 25.86 25.87 25.50 25.53 390,645 -0.27(-1.06%)
Oct 08, 2004 25.80 26.01 25.67 25.81 497,090 +0.00(+0.00%)
Oct 07, 2004 25.89 26.03 25.78 25.81 507,927 -0.08(-0.31%)
Oct 06, 2004 25.77 26.24 25.74 25.89 919,197 +0.11(+0.44%)
Oct 05, 2004 25.91 26.06 25.23 25.77 2,113,333 -1.06(-3.94%)
Oct 04, 2004 26.95 27.18 26.82 26.83 255,187 -0.13(-0.47%)
Oct 01, 2004 26.43 27.04 26.32 26.96 313,740 +0.53(+1.99%)
Sep 30, 2004 26.01 26.43 25.99 26.43 364,952 +0.48(+1.85%)
Sep 29, 2004 26.06 26.11 25.81 25.95 262,528 +0.02(+0.09%)
Sep 28, 2004 25.57 25.93 25.57 25.93 233,338 +0.01(+0.04%)
Sep 27, 2004 26.03 26.08 25.80 25.92 219,181 +0.00(+0.00%)
Sep 24, 2004 25.92 26.15 25.91 25.92 206,247 -0.06(-0.22%)
Sep 23, 2004 25.76 26.04 25.69 25.97 480,660 +0.09(+0.35%)
Sep 22, 2004 26.17 26.20 25.88 25.88 150,840 -0.29(-1.11%)
Sep 21, 2004 26.06 26.27 26.00 26.17 214,462 +0.10(+0.40%)
Sep 20, 2004 26.29 26.36 26.07 26.07 296,611 -0.30(-1.15%)
Sep 17, 2004 26.34 26.40 26.00 26.38 435,915 +0.04(+0.15%)
Sep 16, 2004 26.03 26.34 26.03 26.34 585,706 +0.30(+1.16%)
Sep 15, 2004 25.52 26.07 25.51 26.03 391,519 +0.40(+1.56%)
Sep 14, 2004 25.84 26.03 25.57 25.63 337,336 -0.43(-1.65%)
Sep 13, 2004 26.40 26.44 26.04 26.06 546,030 -0.40(-1.51%)
Sep 10, 2004 26.49 26.60 26.30 26.46 329,645 -0.11(-0.43%)
Sep 09, 2004 26.89 26.90 26.55 26.58 953,630 -0.74(-2.70%)
Sep 08, 2004 27.26 27.44 27.12 27.31 357,087 -0.01(-0.02%)
Sep 07, 2004 27.18 27.36 27.08 27.32 833,727 +0.20(+0.74%)
Sep 03, 2004 26.75 27.15 26.75 27.12 355,688 +0.30(+1.13%)
Sep 02, 2004 26.83 26.89 26.68 26.82 166,046 +0.02(+0.06%)
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.