Camden Property Trust (NY: CPT )

165.59 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 168.67 168.67 163.94 165.59 548,653 -3.09(-1.83%)
Jan 13, 2022 169.14 170.22 168.54 168.68 580,357 -0.06(-0.04%)
Jan 12, 2022 165.66 169.83 165.66 168.74 811,397 +3.08(+1.86%)
Jan 11, 2022 165.70 165.94 162.68 165.66 1,478,754 +0.17(+0.10%)
Jan 10, 2022 165.93 168.23 164.78 165.49 1,004,251 -1.40(-0.84%)
Jan 07, 2022 170.03 170.24 166.63 166.89 934,162 -4.07(-2.38%)
Jan 06, 2022 172.61 174.38 170.65 170.96 331,353 -1.91(-1.10%)
Jan 05, 2022 176.32 176.86 172.53 172.87 537,090 -3.45(-1.96%)
Jan 04, 2022 176.33 179.32 176.17 176.32 809,788 -0.13(-0.07%)
Jan 03, 2022 178.80 179.35 174.56 176.45 525,873 -2.23(-1.25%)
Dec 31, 2021 178.17 180.37 178.17 178.68 434,679 +0.50(+0.28%)
Dec 30, 2021 177.85 179.06 177.12 178.18 394,666 +0.52(+0.29%)
Dec 29, 2021 177.17 178.08 175.22 177.66 630,088 +0.87(+0.49%)
Dec 28, 2021 176.56 177.40 176.10 176.79 414,718 +0.23(+0.13%)
Dec 27, 2021 173.36 176.64 172.90 176.56 274,745 +3.07(+1.77%)
Dec 23, 2021 175.51 175.51 172.12 173.49 372,250 -0.97(-0.56%)
Dec 22, 2021 172.06 174.72 172.06 174.46 960,688 +1.96(+1.14%)
Dec 21, 2021 173.11 174.06 171.39 172.50 667,956 +0.55(+0.32%)
Dec 20, 2021 170.04 172.66 169.33 171.95 416,734 +0.34(+0.20%)
Dec 17, 2021 174.22 175.94 170.73 171.61 1,697,572 -2.88(-1.65%)
Dec 16, 2021 176.70 177.10 173.39 174.49 472,208 -2.40(-1.36%)
Dec 15, 2021 172.89 177.45 172.89 176.89 834,948 +3.42(+1.97%)
Dec 14, 2021 175.44 175.90 172.04 173.47 630,773 -2.28(-1.30%)
Dec 13, 2021 173.19 177.07 172.30 175.75 647,960 +2.06(+1.19%)
Dec 10, 2021 172.05 174.60 171.21 173.69 607,095 +2.05(+1.19%)
Dec 09, 2021 173.48 174.74 171.63 171.64 1,356,786 -1.98(-1.14%)
Dec 08, 2021 171.34 173.94 170.68 173.62 480,099 +2.28(+1.33%)
Dec 07, 2021 172.15 172.52 169.83 171.34 694,756 +1.50(+0.88%)
Dec 06, 2021 168.42 171.89 168.42 169.84 731,981 +2.56(+1.53%)
Dec 03, 2021 169.07 170.15 165.74 167.28 737,177 -0.99(-0.59%)
Dec 02, 2021 163.67 169.41 162.58 168.27 692,056 +5.72(+3.52%)
Dec 01, 2021 166.39 168.26 162.48 162.55 674,612 -2.66(-1.61%)
Nov 30, 2021 168.22 169.82 165.21 165.21 1,537,092 -3.64(-2.16%)
Nov 29, 2021 168.01 171.56 167.53 168.85 838,619 +1.87(+1.12%)
Nov 26, 2021 168.78 170.40 166.13 166.98 612,337 -3.71(-2.17%)
Nov 24, 2021 167.21 171.17 167.19 170.69 469,427 +3.11(+1.86%)
Nov 23, 2021 166.10 168.91 165.42 167.58 563,770 +1.11(+0.67%)
Nov 22, 2021 166.24 167.68 164.75 166.47 485,155 +0.22(+0.13%)
Nov 19, 2021 165.41 166.64 164.38 166.25 525,240 +0.49(+0.30%)
Nov 18, 2021 167.07 165.82 164.83 165.76 555,341 -0.74(-0.44%)
Nov 17, 2021 164.87 166.55 160.53 166.50 602,404 +1.44(+0.87%)
Nov 16, 2021 167.93 167.93 164.49 165.06 414,960 -2.87(-1.71%)
Nov 15, 2021 165.30 167.95 165.30 167.93 359,264 +2.28(+1.38%)
Nov 12, 2021 166.68 167.32 165.01 165.65 460,621 -0.72(-0.43%)
Nov 11, 2021 164.81 166.39 163.40 166.37 595,833 +1.77(+1.08%)
Nov 10, 2021 162.60 164.60 554,387 +1.65(+1.01%)
Nov 09, 2021 162.35 163.11 161.33 162.95 279,007 +1.09(+0.67%)
Nov 08, 2021 161.77 162.31 159.89 161.86 326,533 +0.48(+0.30%)
Nov 05, 2021 160.73 161.85 159.95 161.38 275,500 +0.86(+0.54%)
Nov 04, 2021 163.32 163.32 159.71 160.52 532,482 -2.80(-1.71%)
Nov 03, 2021 162.34 164.20 161.86 163.32 749,061 +1.75(+1.08%)
Nov 02, 2021 161.95 162.80 160.01 161.57 524,457 +0.03(+0.02%)
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.