Skip to main content

Camden Property Trust (NY: CPT )

93.72 +0.31 (+0.34%)
Streaming Delayed Price Updated: 11:17 AM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2023 93.40 94.08 92.72 93.40 667,365 +0.01(+0.01%)
Dec 06, 2023 93.49 94.53 92.92 93.39 939,192 +0.35(+0.38%)
Dec 05, 2023 92.61 93.10 91.41 93.04 1,087,259 +0.00(+0.00%)
Dec 04, 2023 91.83 93.23 91.55 93.04 804,120 +0.42(+0.45%)
Dec 01, 2023 90.33 93.18 90.33 92.62 795,627 +2.36(+2.61%)
Nov 30, 2023 89.65 90.34 89.01 90.26 1,913,702 +0.51(+0.57%)
Nov 29, 2023 90.35 91.61 89.55 89.75 1,881,191 +0.35(+0.39%)
Nov 28, 2023 88.10 89.69 87.61 89.40 1,255,126 +1.06(+1.20%)
Nov 27, 2023 88.67 89.16 88.11 88.34 848,261 -0.39(-0.44%)
Nov 24, 2023 88.00 88.75 87.97 88.73 186,081 +0.31(+0.35%)
Nov 22, 2023 88.76 88.90 87.90 88.42 503,642 +0.72(+0.82%)
Nov 21, 2023 88.32 88.69 87.51 87.70 1,040,889 -0.90(-1.02%)
Nov 20, 2023 87.09 88.88 86.50 88.60 1,760,216 +1.25(+1.43%)
Nov 17, 2023 88.35 88.62 86.78 87.35 1,306,401 -0.22(-0.25%)
Nov 16, 2023 89.37 89.50 87.52 87.57 1,356,653 -1.32(-1.48%)
Nov 15, 2023 89.52 90.62 88.83 88.89 1,413,787 -1.09(-1.21%)
Nov 14, 2023 89.66 92.09 89.00 89.98 1,351,572 +3.33(+3.84%)
Nov 13, 2023 87.81 87.81 85.30 86.65 1,052,435 -1.79(-2.02%)
Nov 10, 2023 87.91 88.75 86.76 88.44 968,507 +1.33(+1.53%)
Nov 09, 2023 88.15 88.31 86.69 87.11 903,097 -0.77(-0.88%)
Nov 08, 2023 87.11 88.18 86.83 87.88 470,618 +1.24(+1.43%)
Nov 07, 2023 88.03 88.03 86.25 86.64 573,555 -1.37(-1.56%)
Nov 06, 2023 89.78 90.00 87.60 88.01 792,224 -2.56(-2.83%)
Nov 03, 2023 88.88 92.49 88.83 90.57 1,377,732 +2.99(+3.41%)
Nov 02, 2023 86.52 87.82 86.12 87.58 1,047,910 +2.90(+3.42%)
Nov 01, 2023 84.70 85.07 83.35 84.68 1,420,334 -0.20(-0.24%)
Oct 31, 2023 83.11 84.94 82.89 84.88 1,068,684 +0.95(+1.13%)
Oct 30, 2023 84.85 85.71 82.81 83.93 1,421,793 -0.05(-0.06%)
Oct 27, 2023 89.00 89.00 83.39 83.98 3,526,842 -5.89(-6.55%)
Oct 26, 2023 91.92 92.27 89.34 89.87 1,341,483 -1.62(-1.77%)
Oct 25, 2023 93.00 93.53 91.44 91.49 700,144 -2.20(-2.35%)
Oct 24, 2023 92.00 93.75 92.00 93.69 792,765 +1.86(+2.03%)
Oct 23, 2023 92.07 92.94 91.40 91.83 896,423 -1.02(-1.10%)
Oct 20, 2023 94.46 94.73 92.76 92.85 674,447 -1.19(-1.27%)
Oct 19, 2023 94.49 96.11 93.97 94.04 742,552 -1.30(-1.36%)
Oct 18, 2023 97.12 97.23 95.18 95.34 1,055,209 -2.24(-2.30%)
Oct 17, 2023 96.30 97.94 96.30 97.58 775,789 +0.72(+0.74%)
Oct 16, 2023 97.10 97.37 95.50 96.86 1,316,711 +0.39(+0.40%)
Oct 13, 2023 97.10 97.23 95.62 96.47 441,593 -0.12(-0.12%)
Oct 12, 2023 97.13 97.42 96.17 96.59 683,170 -0.83(-0.85%)
Oct 11, 2023 96.97 97.99 96.37 97.42 944,040 +1.11(+1.15%)
Oct 10, 2023 97.31 98.30 96.22 96.31 645,747 -1.11(-1.14%)
Oct 09, 2023 95.12 98.23 95.12 97.42 843,310 +1.63(+1.70%)
Oct 06, 2023 93.38 96.09 92.96 95.79 741,240 +1.57(+1.67%)
Oct 05, 2023 93.58 94.24 93.03 94.22 609,504 +0.51(+0.54%)
Oct 04, 2023 93.04 93.77 91.99 93.71 638,313 +1.20(+1.30%)
Oct 03, 2023 92.77 93.10 91.82 92.51 1,304,735 -0.54(-0.58%)
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.