Camden Property Trust $68.35

down -0.33


23/9/2014 04:00 PM  |  NYSE : CPT  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
9/23/201468.6569.0368.3468.35726,354
9/23/20140.050.050.050.05509,115
9/22/201469.0669.2468.5868.68609,476
9/22/20140.050.050.050.05286,600
9/19/201469.0669.4268.6569.08937,193
9/19/20140.050.050.050.051,840,500
9/18/201469.9270.1768.7868.80675,694
9/18/20140.050.060.050.06336,575
9/17/201470.1070.6969.5269.83747,276
9/17/20140.050.060.050.05241,842
9/16/201469.5170.1769.4669.83897,514
9/16/20140.060.060.050.05192,167
9/15/201470.2570.8569.6569.681,171,680
9/15/20140.060.060.060.06300,000
9/12/201472.8872.8870.5171.12582,551
9/12/20140.060.060.060.06182,099
9/11/201472.9673.4872.7173.08279,918
9/11/20140.060.060.060.0621,970
9/10/201474.8674.8672.8973.07658,461
9/10/20140.060.060.060.06568,185
9/9/201475.4875.5874.8875.06347,922
9/9/20140.060.070.060.06386,954
9/8/201475.5875.8475.3075.49292,623
9/8/20140.060.070.060.0727,950
9/5/201475.0275.5574.8375.51509,458
9/5/20140.060.070.060.06180,000
9/4/201475.1475.6774.5474.84380,731
9/4/20140.060.070.060.06565,200
9/3/201475.2875.5374.9975.41436,152
9/3/20140.070.070.070.07425,786
9/2/201475.0775.2974.7975.04502,503
9/2/20140.070.080.070.07784,255
8/29/201474.3575.1074.1974.84459,734
8/29/20140.060.070.060.07364,557
8/28/201474.1274.3073.7074.07330,126
8/28/20140.060.070.060.071,119,786
8/27/201474.5574.6673.8774.15304,902
8/27/20140.060.060.060.061,414,800
8/26/201474.2374.4474.0774.31229,923
8/26/20140.060.060.050.05112,275
8/25/201474.5374.5373.8174.06337,579
8/25/20140.060.060.050.06234,750
8/22/201474.6374.7273.6674.01270,021
8/22/20140.060.060.050.051,675,879
8/21/201475.2275.4674.5974.68323,610
8/21/20140.060.060.060.0616,941
8/20/201474.7075.1374.1975.04533,240
8/20/20140.060.060.050.06288,342
8/19/201474.9474.9474.3474.74409,752
8/19/20140.060.060.050.05302,800
8/18/201474.2774.7074.1374.69352,427
8/18/20140.060.060.050.06732,879
8/15/201474.0774.2373.6373.85368,664
8/15/20140.060.060.060.06105,500
8/14/201474.5074.5773.7873.96396,226
8/14/20140.060.060.060.0623,000
8/13/201473.7674.7473.7374.47516,403
8/13/20140.060.060.060.06126,500
8/12/201473.3073.7673.3073.48442,127
8/12/20140.060.060.060.06537,322
8/11/201473.0973.6572.9773.37407,422
8/11/20140.060.060.060.06689,876
8/8/201472.6473.0672.1472.95505,211
8/8/20140.060.060.060.06402,930
8/7/201472.5372.8272.0772.39311,465
8/7/20140.060.060.060.0647,543
8/6/201472.7372.9372.1572.18320,282
8/6/20140.060.060.060.065,545
8/5/201473.2273.6572.6472.87452,309
8/5/20140.060.060.060.06103,300
8/4/201472.7073.4771.8373.27392,282
8/1/201472.5673.1571.0072.481,051,603
8/1/20140.060.060.060.063,500
7/31/201473.4673.5472.3572.36865,637
7/31/20140.060.060.060.06116,602
7/30/201473.5374.1273.4973.92527,635
7/30/20140.060.060.060.06216,200
7/29/201473.8174.0573.3373.62477,228
7/29/20140.060.060.060.0688,850
7/28/201473.0073.9572.8973.90306,021
7/28/20140.060.070.060.07117,514
7/25/201473.5073.6472.7773.02332,126
7/25/20140.070.070.060.06131,500
7/24/201473.5873.8573.4073.67398,588
7/24/20140.070.070.060.0764,485
7/23/201473.3273.6473.1873.57233,141
7/23/20140.060.070.060.07285,194
7/22/201473.1873.5673.0473.15369,190
7/22/20140.060.060.060.06178,167
7/21/201473.1773.2372.7573.03345,018
7/21/20140.060.060.060.06894,399
7/18/201472.6773.3672.5873.15408,133
7/18/20140.060.060.060.06537,100
7/17/201472.4972.7972.3572.44265,913
7/17/20140.060.060.060.06299,174
7/16/201472.5672.9272.1672.67453,788
7/16/20140.060.060.060.06547,834
7/15/201472.2772.6771.9872.51431,165
7/15/20140.060.060.060.06184,548
7/14/201471.9572.1771.5472.15323,930
Trading Center