Skip to main content

Camden Property Trust Common Stock (NY:CPT)

113.36 +0.67 (+0.59%)
Streaming Delayed Price Updated: 12:48 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 112.72 113.41 110.81 112.69 2,825,460 -1.07(-0.94%)
Jun 27, 2025 114.30 115.16 113.34 113.76 1,151,230 -0.57(-0.50%)
Jun 26, 2025 113.43 114.42 112.56 114.33 954,179 +1.27(+1.12%)
Jun 25, 2025 114.66 115.20 112.84 113.06 1,629,913 -2.47(-2.14%)
Jun 24, 2025 116.41 116.86 115.02 115.53 941,236 -0.73(-0.63%)
Jun 23, 2025 115.98 117.50 114.65 116.26 909,888 +0.67(+0.58%)
Jun 20, 2025 115.63 116.37 114.95 115.59 1,585,761 -0.03(-0.03%)
Jun 18, 2025 115.69 116.86 115.21 115.62 759,086 -0.28(-0.24%)
Jun 17, 2025 116.05 116.31 115.33 115.90 635,895 -0.26(-0.22%)
Jun 16, 2025 116.57 117.48 115.87 116.16 470,253 +0.04(+0.03%)
Jun 13, 2025 117.59 118.27 115.08 116.12 696,865 -2.37(-2.00%)
Jun 12, 2025 117.49 118.59 117.03 118.49 594,485 +1.07(+0.91%)
Jun 11, 2025 118.38 118.49 116.78 117.42 767,797 -0.69(-0.58%)
Jun 10, 2025 118.27 119.00 117.32 118.11 1,002,985 +0.57(+0.48%)
Jun 09, 2025 115.71 118.37 115.23 117.54 1,409,233 +1.71(+1.48%)
Jun 06, 2025 116.59 117.18 114.71 115.83 595,132 +0.09(+0.08%)
Jun 05, 2025 117.59 117.59 115.43 115.74 674,070 -1.84(-1.56%)
Jun 04, 2025 117.83 118.25 116.60 117.58 662,052 -0.12(-0.10%)
Jun 03, 2025 117.25 118.36 115.59 117.70 1,774,341 -0.13(-0.11%)
Jun 02, 2025 116.52 117.97 115.71 117.83 528,563 +0.34(+0.29%)
May 30, 2025 116.41 117.83 115.76 117.49 1,314,352 +0.58(+0.50%)
May 29, 2025 115.51 117.41 115.41 116.91 790,120 +1.32(+1.14%)
May 28, 2025 115.40 116.08 114.45 115.59 631,335 +0.51(+0.44%)
May 27, 2025 114.24 115.39 113.02 115.08 801,400 +2.05(+1.81%)
May 23, 2025 114.22 114.46 111.90 113.03 1,289,508 -1.37(-1.20%)
May 22, 2025 115.62 115.62 113.70 114.40 1,234,375 -1.13(-0.98%)
May 21, 2025 118.16 118.45 115.32 115.53 522,946 -3.30(-2.78%)
May 20, 2025 117.95 119.33 117.95 118.83 574,910 -0.23(-0.19%)
May 19, 2025 118.24 119.74 117.79 119.06 692,936 -0.57(-0.48%)
May 16, 2025 118.47 119.89 117.77 119.63 1,922,093 +1.64(+1.39%)
May 15, 2025 116.50 118.14 116.50 117.99 796,140 +2.25(+1.94%)
May 14, 2025 116.73 117.02 115.00 115.74 684,517 -1.49(-1.27%)
May 13, 2025 118.72 118.95 116.41 117.23 949,926 -1.72(-1.45%)
May 12, 2025 119.06 119.22 117.90 118.95 562,499 +0.97(+0.82%)
May 09, 2025 117.33 118.52 117.07 117.98 763,524 +0.49(+0.42%)
May 08, 2025 119.39 119.59 117.22 117.49 1,418,701 -1.50(-1.26%)
May 07, 2025 118.94 120.15 118.67 118.99 931,402 +0.00(+0.00%)
May 06, 2025 118.94 119.72 118.20 118.99 753,604 -0.22(-0.18%)
May 05, 2025 120.54 121.33 118.89 119.21 975,250 -1.66(-1.37%)
May 02, 2025 118.31 121.28 117.46 120.87 1,793,705 +6.04(+5.26%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.