Skip to main content

Camden Property Trust (NY: CPT )

94.48 +0.71 (+0.76%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 94.74 94.95 93.65 94.48 1,595,038 +0.71(+0.76%)
Feb 28, 2024 92.49 94.47 92.45 93.77 876,811 +0.54(+0.58%)
Feb 27, 2024 93.36 94.20 92.69 93.23 983,839 +0.65(+0.70%)
Feb 26, 2024 94.67 94.87 92.26 92.58 765,460 -2.27(-2.39%)
Feb 23, 2024 94.41 95.31 94.08 94.85 801,527 +0.09(+0.09%)
Feb 22, 2024 95.82 95.82 94.61 94.76 971,922 -0.65(-0.68%)
Feb 21, 2024 94.43 95.81 94.26 95.41 782,688 +0.92(+0.97%)
Feb 20, 2024 95.26 95.82 94.31 94.49 768,096 -1.67(-1.74%)
Feb 16, 2024 96.42 97.14 96.06 96.16 966,788 -1.21(-1.24%)
Feb 15, 2024 94.86 97.71 94.57 97.37 1,332,903 +3.53(+3.76%)
Feb 14, 2024 92.27 94.53 91.95 93.84 1,347,135 +1.95(+2.12%)
Feb 13, 2024 92.15 92.15 90.50 91.89 734,423 -2.30(-2.44%)
Feb 12, 2024 93.67 94.43 93.31 94.19 715,779 +0.73(+0.78%)
Feb 09, 2024 93.56 94.10 93.25 93.46 713,414 -0.49(-0.52%)
Feb 08, 2024 94.44 94.92 92.88 93.95 1,193,776 -0.74(-0.78%)
Feb 07, 2024 95.54 95.69 93.65 94.69 1,339,428 -0.63(-0.66%)
Feb 06, 2024 93.94 95.56 93.58 95.32 1,341,818 +1.44(+1.53%)
Feb 05, 2024 95.55 95.62 93.84 93.88 1,189,501 -2.69(-2.79%)
Feb 02, 2024 96.74 98.64 94.80 96.57 3,131,805 +1.02(+1.07%)
Feb 01, 2024 93.14 95.60 92.51 95.55 2,641,376 +1.71(+1.82%)
Jan 31, 2024 95.67 95.80 93.24 93.84 2,795,039 -1.22(-1.28%)
Jan 30, 2024 95.77 95.77 94.80 95.06 1,087,053 -1.23(-1.28%)
Jan 29, 2024 95.80 96.55 95.51 96.29 1,355,850 +0.54(+0.56%)
Jan 26, 2024 96.26 96.46 94.78 95.75 976,793 -0.11(-0.11%)
Jan 25, 2024 98.48 98.64 95.83 95.86 960,731 -1.72(-1.76%)
Jan 24, 2024 99.39 99.39 97.37 97.58 1,107,834 -0.78(-0.79%)
Jan 23, 2024 99.37 99.72 97.67 98.36 826,014 -0.82(-0.83%)
Jan 22, 2024 98.98 99.87 98.51 99.18 888,949 +0.44(+0.45%)
Jan 19, 2024 96.21 99.17 95.74 98.74 1,708,358 +2.98(+3.11%)
Jan 18, 2024 96.30 96.84 95.16 95.76 1,180,443 -0.82(-0.85%)
Jan 17, 2024 97.92 99.24 95.90 96.58 1,093,250 -2.93(-2.94%)
Jan 16, 2024 99.00 100.16 98.64 99.51 1,332,505 +0.29(+0.29%)
Jan 12, 2024 100.32 100.69 98.77 99.22 694,929 +0.00(+0.00%)
Jan 11, 2024 98.19 99.62 97.30 99.22 1,131,517 +0.69(+0.70%)
Jan 10, 2024 98.53 99.02 98.03 98.53 740,541 +0.43(+0.44%)
Jan 09, 2024 98.00 98.82 97.69 98.10 770,056 -1.15(-1.16%)
Jan 08, 2024 97.74 99.33 97.43 99.25 872,907 +1.06(+1.08%)
Jan 05, 2024 97.02 98.69 96.30 98.19 998,642 +0.38(+0.39%)
Jan 04, 2024 97.38 99.01 97.18 97.81 840,332 +0.00(+0.00%)
Jan 03, 2024 99.76 99.76 97.64 97.81 657,956 -2.57(-2.56%)
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.