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 (%)
Jun 30, 2016 63.50 64.36 63.10 64.35 810,507 +0.89(+1.40%)
Jun 29, 2016 62.87 63.90 62.87 63.46 542,514 +1.05(+1.68%)
Jun 28, 2016 61.85 62.43 61.33 62.41 869,574 +0.87(+1.41%)
Jun 27, 2016 60.66 61.78 60.41 61.55 970,299 +0.60(+0.98%)
Jun 24, 2016 60.18 61.68 59.58 60.95 896,582 -0.40(-0.66%)
Jun 23, 2016 61.09 61.43 61.03 61.35 859,835 +0.59(+0.97%)
Jun 22, 2016 60.42 61.27 60.11 60.76 938,756 +0.58(+0.96%)
Jun 21, 2016 60.27 60.57 59.93 60.18 715,032 -0.01(-0.01%)
Jun 20, 2016 60.33 60.82 60.11 60.19 658,515 +0.35(+0.59%)
Jun 17, 2016 60.29 60.29 59.33 59.84 1,564,450 -0.63(-1.04%)
Jun 16, 2016 59.92 60.50 59.83 60.47 677,638 +0.45(+0.75%)
Jun 15, 2016 59.18 60.21 59.02 60.02 906,519 +0.98(+1.66%)
Jun 14, 2016 58.92 59.38 58.66 59.04 846,090 +0.17(+0.28%)
Jun 13, 2016 58.45 59.10 58.35 58.87 892,085 +0.58(+0.99%)
Jun 10, 2016 57.88 58.37 57.31 58.29 604,283 +0.00(+0.00%)
Jun 09, 2016 58.07 58.38 57.94 58.29 679,184 +0.18(+0.31%)
Jun 08, 2016 58.37 58.41 57.72 58.11 600,874 -0.41(-0.70%)
Jun 07, 2016 58.11 58.64 58.00 58.53 792,460 +0.57(+0.98%)
Jun 06, 2016 59.23 59.23 57.72 57.96 1,048,623 -1.24(-2.10%)
Jun 03, 2016 60.89 61.16 59.12 59.20 983,230 -1.39(-2.30%)
Jun 02, 2016 60.36 60.62 59.71 60.59 1,114,237 -0.08(-0.13%)
Jun 01, 2016 60.99 61.20 60.47 60.67 1,023,333 -0.80(-1.30%)
May 31, 2016 61.57 61.66 60.96 61.47 699,805 -0.01(-0.02%)
May 27, 2016 61.29 61.48 61.48 61.48 445,396 +0.25(+0.40%)
May 26, 2016 61.19 61.55 60.65 61.24 551,063 +0.16(+0.26%)
May 25, 2016 61.34 61.65 60.81 61.08 565,414 -0.27(-0.44%)
May 24, 2016 61.13 61.59 60.89 61.35 1,454,133 +0.63(+1.03%)
May 23, 2016 61.26 61.26 60.58 60.72 463,700 -0.25(-0.40%)
May 20, 2016 60.67 61.40 60.47 60.96 640,767 +0.63(+1.05%)
May 19, 2016 61.07 61.13 60.31 60.33 745,751 -1.22(-1.98%)
May 18, 2016 61.80 61.94 60.79 61.55 1,616,003 -0.35(-0.56%)
May 17, 2016 62.46 62.46 61.58 61.89 1,470,111 -0.72(-1.15%)
May 16, 2016 61.97 62.90 61.65 62.62 774,121 +0.61(+0.99%)
May 13, 2016 62.18 62.25 61.58 62.00 1,040,576 -0.49(-0.79%)
May 12, 2016 61.70 62.52 60.98 62.49 1,206,285 +0.76(+1.24%)
May 11, 2016 62.33 62.36 61.22 61.73 1,316,448 -0.64(-1.03%)
May 10, 2016 62.17 62.89 61.30 62.37 912,197 +0.24(+0.38%)
May 09, 2016 61.51 62.17 61.15 62.13 1,085,888 +0.33(+0.54%)
May 06, 2016 60.72 61.86 60.26 61.80 1,078,696 +1.17(+1.93%)
May 05, 2016 60.00 60.91 59.69 60.63 755,054 +0.58(+0.97%)
May 04, 2016 58.49 60.18 58.45 60.05 718,895 +1.13(+1.91%)
May 03, 2016 59.03 59.15 58.41 58.92 705,334 -0.45(-0.75%)
May 02, 2016 58.32 59.56 58.29 59.37 643,807 +1.13(+1.94%)
Apr 29, 2016 58.53 59.00 57.49 58.24 1,517,379 -1.11(-1.87%)
Apr 28, 2016 58.80 59.76 58.80 59.35 841,279 +0.17(+0.28%)
Apr 27, 2016 59.41 59.64 58.51 59.18 864,275 -0.43(-0.73%)
Apr 26, 2016 59.61 60.33 59.30 59.61 753,422 +0.05(+0.08%)
Apr 25, 2016 58.53 59.58 58.53 59.56 921,352 +0.90(+1.54%)
Apr 22, 2016 58.06 59.05 57.70 58.66 789,228 +0.87(+1.51%)
Apr 21, 2016 58.26 58.76 57.48 57.79 743,161 -0.47(-0.80%)
Apr 20, 2016 59.21 59.42 58.11 58.26 774,315 -1.05(-1.76%)
Apr 19, 2016 59.34 59.56 59.00 59.30 1,074,473 +0.03(+0.05%)
Apr 18, 2016 58.96 59.31 58.60 59.28 699,915 +0.25(+0.43%)
Apr 15, 2016 57.69 59.20 57.69 59.02 1,208,783 +1.26(+2.17%)
Apr 14, 2016 58.92 59.07 57.77 57.77 1,031,748 -1.31(-2.22%)
Apr 13, 2016 59.77 59.77 58.79 59.08 769,956 -0.44(-0.74%)
Apr 12, 2016 59.37 59.90 58.90 59.52 412,236 +0.13(+0.22%)
Apr 11, 2016 59.92 59.97 59.29 59.39 593,630 -0.41(-0.69%)
Apr 08, 2016 59.97 60.03 59.59 59.80 954,584 +0.16(+0.27%)
Apr 07, 2016 59.92 60.13 59.30 59.64 986,098 -0.53(-0.89%)
Apr 06, 2016 59.79 60.42 59.74 60.18 847,547 +0.32(+0.54%)
Apr 05, 2016 60.20 60.60 59.71 59.85 717,223 -0.79(-1.31%)
Apr 04, 2016 60.60 60.97 60.16 60.65 684,558 +0.17(+0.29%)
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.