CPT: Historical Prices for CAMDEN PROPERTY

Date	Open	High	Low	Close	Volume	Adj Close*
14-Dec-09	38.13	39.50	37.86	39.48	1,096,300	39.48
11-Dec-09	37.71	37.86	37.15	37.81	1,114,000	37.81
10-Dec-09	38.47	38.57	37.26	37.43	1,070,000	37.43
9-Dec-09	39.13	39.23	37.89	38.23	1,154,300	38.23
8-Dec-09	39.60	39.84	38.74	39.25	1,063,000	39.25
7-Dec-09	41.17	41.17	39.83	40.15	494,900	40.15
4-Dec-09	40.45	41.34	40.10	41.22	910,800	41.22
3-Dec-09	39.95	41.09	39.67	39.77	942,000	39.77
2-Dec-09	38.99	40.18	38.93	39.95	627,100	39.95
1-Dec-09	39.11	39.53	38.89	39.17	658,000	39.17
30-Nov-09	37.24	38.90	37.12	38.75	1,107,700	38.75
27-Nov-09	37.29	38.14	37.17	37.30	352,400	37.30
25-Nov-09	38.44	38.67	38.24	38.53	403,200	38.53
24-Nov-09	38.71	38.74	37.94	38.23	580,100	38.23
23-Nov-09	39.12	39.51	38.46	38.82	663,900	38.82
20-Nov-09	37.95	38.59	37.63	38.39	695,100	38.39
19-Nov-09	38.54	38.62	38.01	38.19	804,000	38.19
18-Nov-09	39.42	39.89	38.87	39.76	898,900	39.76
17-Nov-09	39.74	40.42	39.33	39.35	866,700	39.35
16-Nov-09	39.68	40.52	39.65	40.10	915,800	40.10
13-Nov-09	38.67	39.48	38.45	39.32	529,300	39.32
12-Nov-09	39.05	39.43	38.49	38.54	578,200	38.54
11-Nov-09	38.88	39.30	38.43	39.18	800,400	39.18
10-Nov-09	38.02	38.69	37.56	38.33	686,800	38.33
9-Nov-09	36.90	38.34	36.60	38.25	929,000	38.25
6-Nov-09	36.58	37.06	36.17	36.36	1,046,400	36.36
5-Nov-09	36.88	37.23	36.44	37.15	866,400	37.15
4-Nov-09	38.07	38.07	36.34	36.41	1,144,300	36.41
3-Nov-09	36.35	37.67	36.12	37.51	1,132,600	37.51
2-Nov-09	36.64	37.14	35.46	36.65	920,500	36.65
30-Oct-09	36.17	37.54	35.53	36.25	1,651,600	36.25
29-Oct-09	35.56	36.76	35.45	36.35	1,524,300	36.35
28-Oct-09	36.08	36.63	35.10	35.24	1,180,400	35.24
27-Oct-09	36.94	37.18	35.89	36.08	1,252,700	36.08
26-Oct-09	37.63	38.36	36.66	36.71	902,400	36.71
23-Oct-09	38.07	38.27	37.14	37.53	748,400	37.53
22-Oct-09	37.12	37.94	36.49	37.80	1,238,500	37.80
21-Oct-09	38.13	38.55	36.99	37.01	1,175,000	37.01
20-Oct-09	39.35	39.36	37.86	37.96	835,500	37.96
19-Oct-09	38.44	39.42	38.16	39.37	799,400	39.37
16-Oct-09	38.73	38.78	38.07	38.29	807,500	38.29
15-Oct-09	39.07	39.39	38.74	39.14	549,700	39.14
14-Oct-09	38.76	39.73	38.58	39.51	927,700	39.51
13-Oct-09	38.73	39.03	38.00	38.29	497,900	38.29
12-Oct-09	39.51	39.66	38.70	38.76	745,500	38.76
9-Oct-09	39.50	39.95	38.61	39.08	879,300	39.08
8-Oct-09	39.57	39.92	39.12	39.72	752,000	39.72
7-Oct-09	39.00	39.38	38.40	38.97	476,200	38.97
6-Oct-09	39.03	39.86	38.50	39.16	1,046,300	39.16
5-Oct-09	38.22	39.18	38.07	38.69	849,300	38.69
2-Oct-09	37.53	39.40	37.29	37.94	894,700	37.94
1-Oct-09	40.03	40.20	38.15	38.17	1,034,300	38.17
30-Sep-09	40.27	41.13	39.18	40.30	1,040,000	40.30
29-Sep-09	40.89	41.05	39.84	40.00	877,900	40.00
28-Sep-09	41.01	41.04	40.10	40.80	1,421,000	40.80
28-Sep-09	$ 0.45 Dividend
25-Sep-09	40.73	41.46	40.31	40.85	1,332,900	40.40
24-Sep-09	42.27	42.46	40.61	40.90	1,547,100	40.45
23-Sep-09	42.65	42.99	41.87	41.87	1,653,000	41.41
22-Sep-09	41.53	42.74	41.24	42.73	1,045,400	42.26
21-Sep-09	40.73	41.54	40.50	41.00	622,300	40.55
18-Sep-09	41.40	41.63	40.67	41.28	870,800	40.83
17-Sep-09	41.06	42.92	40.58	41.14	940,700	40.69
16-Sep-09	39.52	41.48	39.52	41.28	1,297,600	40.83
15-Sep-09	39.05	40.23	38.46	39.64	1,248,000	39.20
14-Sep-09	37.24	39.02	37.00	38.98	817,400	38.55
11-Sep-09	37.64	38.00	36.98	37.54	700,700	37.13
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions