Skip to main content

Camden Property Trust (NY: CPT )

120.17 -0.78 (-0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 13, 2024 120.58 121.02 119.52 120.17 611,481 -0.78(-0.64%)
Dec 12, 2024 120.48 122.27 119.92 120.95 760,487 +0.49(+0.41%)
Dec 11, 2024 122.56 123.00 120.10 120.46 1,169,085 -1.47(-1.21%)
Dec 10, 2024 123.23 123.29 121.31 121.93 668,426 -0.84(-0.68%)
Dec 09, 2024 121.52 122.95 121.05 122.77 643,183 +0.87(+0.71%)
Dec 06, 2024 121.89 122.20 120.82 121.90 492,992 +0.43(+0.35%)
Dec 05, 2024 121.48 121.92 120.25 121.47 562,814 -0.67(-0.55%)
Dec 04, 2024 122.62 122.70 121.56 122.14 505,050 -0.47(-0.38%)
Dec 03, 2024 124.09 124.23 122.53 122.61 494,416 -1.34(-1.08%)
Dec 02, 2024 125.01 125.10 123.36 123.95 651,182 -1.85(-1.47%)
Nov 29, 2024 127.03 127.30 125.61 125.80 428,802 -1.23(-0.97%)
Nov 27, 2024 126.51 127.65 126.42 127.03 581,320 +1.27(+1.01%)
Nov 26, 2024 123.92 126.16 123.60 125.76 881,507 +1.84(+1.48%)
Nov 25, 2024 124.00 124.59 123.44 123.92 941,620 +1.02(+0.83%)
Nov 22, 2024 122.35 123.34 122.24 122.90 452,826 +0.91(+0.75%)
Nov 21, 2024 120.59 122.47 120.38 121.99 477,548 +1.43(+1.19%)
Nov 20, 2024 120.50 121.47 119.97 120.56 537,551 -0.73(-0.60%)
Nov 19, 2024 119.48 121.62 118.70 121.29 746,633 +1.40(+1.17%)
Nov 18, 2024 118.97 120.18 118.97 119.89 749,666 +0.12(+0.10%)
Nov 15, 2024 119.73 120.85 118.79 119.77 864,418 -0.58(-0.48%)
Nov 14, 2024 122.96 123.19 120.24 120.35 877,885 -2.93(-2.38%)
Nov 13, 2024 120.99 123.76 120.99 123.28 924,443 +2.48(+2.05%)
Nov 12, 2024 121.66 122.85 120.74 120.80 1,106,872 -1.15(-0.94%)
Nov 11, 2024 121.51 123.14 121.51 121.95 756,381 +0.21(+0.17%)
Nov 08, 2024 119.29 122.82 119.08 121.74 1,111,471 +3.15(+2.66%)
Nov 07, 2024 117.80 118.84 117.29 118.59 633,743 +1.15(+0.98%)
Nov 06, 2024 119.36 119.61 114.40 117.44 1,471,662 -0.56(-0.47%)
Nov 05, 2024 115.24 118.00 115.04 118.00 662,081 +2.09(+1.80%)
Nov 04, 2024 114.07 115.99 114.00 115.91 979,234 +2.18(+1.92%)
Nov 01, 2024 109.79 114.43 109.24 113.73 2,476,529 -2.06(-1.78%)
Oct 31, 2024 116.37 117.55 115.55 115.79 1,843,059 -1.57(-1.34%)
Oct 30, 2024 117.33 118.42 117.01 117.36 666,859 -0.06(-0.05%)
Oct 29, 2024 118.29 118.91 117.06 117.42 825,021 -1.28(-1.08%)
Oct 28, 2024 119.08 119.98 118.20 118.70 547,725 +0.41(+0.35%)
Oct 25, 2024 121.23 121.23 118.10 118.29 474,586 -2.06(-1.71%)
Oct 24, 2024 121.10 121.64 120.31 120.35 684,877 -0.28(-0.23%)
Oct 23, 2024 119.60 121.73 119.60 120.63 1,503,638 +1.39(+1.17%)
Oct 22, 2024 117.86 119.81 117.20 119.24 678,039 +1.17(+0.99%)
Oct 21, 2024 120.25 120.25 117.70 118.07 1,161,001 -2.67(-2.21%)
Oct 18, 2024 119.89 121.07 119.56 120.74 682,742 +1.43(+1.20%)
Oct 17, 2024 120.49 120.53 119.13 119.31 679,868 -1.54(-1.27%)
Oct 16, 2024 119.73 121.58 119.73 120.85 1,106,939 +1.18(+0.99%)
Oct 15, 2024 120.13 121.24 119.63 119.67 1,093,873 +0.02(+0.02%)
Oct 14, 2024 118.81 120.24 118.42 119.65 566,060 +0.34(+0.28%)
Oct 11, 2024 119.36 119.75 118.52 119.31 765,998 +0.52(+0.44%)
Oct 10, 2024 119.86 120.70 118.27 118.79 767,326 -1.41(-1.17%)
Oct 09, 2024 120.23 120.52 119.59 120.20 730,122 +0.21(+0.18%)
Oct 08, 2024 120.35 120.53 118.30 119.99 653,118 +0.34(+0.28%)
Oct 07, 2024 120.10 120.10 119.06 119.65 541,241 -1.21(-1.00%)
Oct 04, 2024 120.18 121.27 119.31 120.86 709,970 +0.08(+0.07%)
Oct 03, 2024 122.33 122.74 120.33 120.78 463,042 -1.54(-1.26%)
Oct 02, 2024 121.45 122.37 120.74 122.32 778,660 -0.28(-0.23%)
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.