Advertisement
Advertisement
U.S. markets open in 8 hours 53 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Camden Property Trust (CPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
158.50-4.00 (-2.46%)
At close: 04:00PM EST
158.50 -0.05 (-0.03%)
After hours: 04:11PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 2022162.55164.00158.45158.50158.50656,500
Jan 19, 2022165.30166.76162.43162.50162.50539,800
Jan 18, 2022164.86165.48162.02164.67164.67780,500
Jan 14, 2022168.67168.67163.94165.59165.59548,700
Jan 13, 2022169.14170.22168.54168.68168.68582,300
Jan 12, 2022165.66169.83165.66168.74168.74811,400
Jan 11, 2022165.70165.94162.68165.66165.661,478,800
Jan 10, 2022165.93168.23164.78165.49165.491,004,300
Jan 07, 2022170.03170.24166.63166.89166.89934,200
Jan 06, 2022172.61174.39170.65170.96170.96331,400
Jan 05, 2022176.32176.86172.53172.87172.87537,100
Jan 04, 2022176.33179.32176.17176.32176.32809,800
Jan 03, 2022178.80179.35174.56176.45176.45525,900
Dec 31, 2021178.17180.37178.17178.68178.68434,700
Dec 30, 2021177.85179.06177.12178.18178.18394,700
Dec 29, 2021177.17178.08175.22177.66177.66630,100
Dec 28, 2021176.56177.40176.10176.79176.79414,700
Dec 27, 2021173.36176.64172.90176.56176.56274,700
Dec 23, 2021175.51175.51172.12173.49173.49372,300
Dec 22, 2021172.06174.72172.06174.46174.46960,700
Dec 21, 2021173.11174.06171.39172.50172.50668,000
Dec 20, 2021170.04172.66169.33171.95171.95416,700
Dec 17, 2021174.22175.94170.73171.61171.611,696,000
Dec 16, 2021176.70177.10173.39174.49174.49472,200
Dec 15, 2021172.89177.45172.89176.89176.89834,900
Dec 15, 20210.83 Dividend
Dec 14, 2021175.44175.90172.04173.47172.64630,800
Dec 13, 2021173.19177.07172.30175.75174.91648,000
Dec 10, 2021172.05174.60171.21173.69172.86607,100
Dec 09, 2021173.48174.74171.63171.64170.821,356,800
Dec 08, 2021171.34173.94170.68173.62172.79480,100
Dec 07, 2021172.15172.52169.83171.34170.52694,800
Dec 06, 2021168.42171.89168.42169.84169.03732,000
Dec 03, 2021169.07170.15165.74167.28166.48737,200
Dec 02, 2021163.67169.41162.58168.27167.46692,100
Dec 01, 2021166.39168.26162.48162.55161.77674,600
Nov 30, 2021168.22169.82165.21165.21164.421,537,100
Nov 29, 2021168.01171.56167.53168.85168.04838,600
Nov 26, 2021168.78170.40166.13166.98166.18612,300
Nov 24, 2021167.21171.17167.19170.69169.87469,400
Nov 23, 2021166.10168.91165.42167.58166.78563,800
Nov 22, 2021166.24167.68164.75166.47165.67485,200
Nov 19, 2021165.41166.64164.38166.25165.45525,200
Nov 18, 2021167.07167.07164.83165.76164.97555,300
Nov 17, 2021164.87166.55160.53166.50165.70602,400
Nov 16, 2021167.93167.93164.49165.06164.27474,100
Nov 15, 2021165.30167.95164.66167.93167.13359,300
Nov 12, 2021166.68167.32165.01165.65164.86460,600
Nov 11, 2021164.81166.39163.40166.37165.57595,800
Nov 10, 2021162.60164.94162.60164.60163.81554,400
Nov 09, 2021162.35163.11161.33162.95162.17279,000
Nov 08, 2021161.77162.31159.89161.86161.09326,500
Nov 05, 2021160.73161.85159.95161.38160.61275,500
Nov 04, 2021163.32163.32159.71160.52159.75532,500
Nov 03, 2021162.34164.20161.86163.32162.54749,100
Nov 02, 2021161.95162.80160.01161.57160.80524,500
Nov 01, 2021163.32163.64157.59161.54160.77534,800
Oct 29, 2021162.85164.24160.10163.10162.32783,200
Oct 28, 2021160.04162.99160.04162.85162.07545,500
Oct 27, 2021159.65159.76158.46159.44158.68580,400
Oct 26, 2021158.10159.93156.47159.28158.52428,400
Oct 25, 2021159.41159.41157.31157.90157.14332,600
Oct 22, 2021158.81159.82158.16159.05158.29324,600
Oct 21, 2021157.74158.42157.05158.33157.57244,900
Oct 20, 2021156.15157.99156.09157.97157.21328,100
Oct 19, 2021159.43159.43155.90156.00155.25415,800
Oct 18, 2021156.56159.04155.94158.93158.17629,600
Oct 15, 2021158.63159.43156.16156.91156.16398,300
Oct 14, 2021157.62158.83156.91158.48157.72494,200
Oct 13, 2021154.44156.91153.60156.75156.00680,800
Oct 12, 2021152.36154.69151.03154.19153.45903,900
Oct 11, 2021150.50151.79149.54151.07150.35231,700
Oct 08, 2021151.81152.33150.55150.81150.09298,900
Oct 07, 2021152.81153.94151.76152.10151.37423,700
Oct 06, 2021150.71152.85147.20152.81152.08545,100
Oct 05, 2021152.19152.19150.20151.40150.68747,700
Oct 04, 2021149.19151.55148.75151.33150.61492,900
Oct 01, 2021148.55150.54146.73149.54148.82327,600
Sep 30, 2021150.79151.06147.43147.47146.76529,900
Sep 29, 2021148.08150.72148.03150.09149.37797,300
Sep 29, 20210.83 Dividend
Sep 28, 2021146.16148.65145.41148.08146.55739,100
Sep 27, 2021151.17151.45147.17147.23145.70557,100
Sep 24, 2021150.79152.02149.71149.75148.20399,200
Sep 23, 2021151.90152.77150.66151.10149.53433,100
Sep 22, 2021151.07151.89150.55150.75149.19976,400
Sep 21, 2021149.72151.80149.68150.15148.59837,500
Sep 20, 2021146.99149.58146.12148.69147.15698,500
Sep 17, 2021151.06151.14148.33148.35146.811,308,600
Sep 16, 2021150.76151.55149.42150.55148.99405,400
Sep 15, 2021151.35152.75150.74151.11149.54573,900
Sep 14, 2021150.99151.89150.06151.13149.56564,200
Sep 13, 2021150.31151.55150.03150.39148.83404,400
Sep 10, 2021150.47151.91149.81149.83148.281,106,200
Sep 09, 2021152.65152.99150.35150.52148.96945,000
Sep 08, 2021149.62154.05149.03153.14151.55871,500
Sep 07, 2021153.44153.44149.28150.47148.91723,000
Sep 03, 2021152.60153.84151.55153.44151.85608,600
Sep 02, 2021152.86153.36151.57153.00151.411,063,800
Sep 01, 2021150.94153.00150.69152.51150.931,585,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement