Camden Property Trust $67.83

down -0.38


17/4/2014 06:40 PM  |  NYSE : CPT  
Industries : Real Estate / Reit - Residential
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
4/17/201468.0468.1867.1867.83400,452
4/16/201468.0268.3967.6568.21330,554
4/15/201467.1968.1567.0167.73432,653
4/14/201467.2267.7766.7767.11409,567
4/11/201467.2867.9366.8967.05424,810
4/10/201468.4168.8567.3667.60448,445
4/9/201468.5568.9168.0968.34323,317
4/8/201467.9768.6967.7168.54343,175
4/7/201467.6868.6067.6368.11680,922
4/4/201466.9667.6866.6367.57520,079
4/3/201467.5567.7366.5966.69490,301
4/2/201467.0367.4666.6967.41433,429
4/1/201467.3367.3966.4966.97440,191
3/31/201466.6567.6566.1167.34390,690
3/28/201466.8467.0566.2466.49461,685
3/27/201465.7066.6065.4566.55289,423
3/26/201467.9467.9466.4266.47384,094
3/25/201466.9767.8066.8667.59373,425
3/24/201467.1067.2365.9866.68296,453
3/21/201466.9667.6966.5366.771,016,800
3/20/201465.9766.8665.5766.84759,573
3/19/201467.4868.0165.6665.92657,699
3/18/201467.3067.6066.8267.45627,460
3/17/201466.9867.4966.6867.26419,591
3/14/201466.4267.2566.4266.91322,660
3/13/201466.4166.6465.6566.41369,507
3/12/201466.1566.5365.9166.33556,601
3/11/201465.8366.2965.5466.24470,776
3/10/201466.3666.5065.5465.71604,263
3/7/201466.3366.6165.6066.51425,322
3/6/201466.9467.1665.8766.39672,179
3/5/201467.1967.4866.4166.92419,991
3/4/201467.0867.4566.7067.00562,415
3/3/201466.4466.9666.2866.50424,200
2/28/201465.5267.0665.3466.701,100,200
2/27/201465.9466.2065.3065.58475,771
2/26/201466.1666.6065.8366.14718,908
2/25/201465.3166.1965.1565.85480,936
2/24/201465.2665.9865.2165.27715,309
2/21/201465.3765.7364.7965.43902,410
2/20/201465.2865.7064.9665.26614,895
2/19/201464.9866.0964.9265.30732,083
2/18/201464.9965.4464.6465.35852,025
2/14/201465.0765.4064.8565.01581,821
2/13/201465.0565.6364.9865.291,130,920
2/12/201466.4666.7665.3965.502,015,240
2/11/201466.2467.2466.0566.46770,019
2/10/201465.6566.5465.3866.37631,222
2/7/201464.9765.6364.7665.58994,868
2/6/201464.0464.8163.8164.75967,736
2/5/201462.6463.5262.3263.511,063,710
2/4/201461.5962.8561.0962.711,095,980
2/3/201461.8261.9361.0461.361,306,830
1/31/201461.2462.4460.3761.821,115,680
1/30/201460.6761.9960.5061.41861,642
1/29/201459.9660.6459.9660.35493,070
1/28/201459.5460.3359.5460.20666,378
1/27/201459.7760.1659.2559.41486,808
1/24/201460.4760.6259.9060.04408,723
1/23/201460.7361.4160.1560.50623,450
1/22/201460.9961.4260.6761.04870,541
1/21/201460.7461.1360.4260.90568,233
1/17/201460.2060.4560.0160.33541,106
1/16/201460.1660.6060.1560.28701,061
1/15/201459.5760.4859.3260.17472,361
1/14/201459.1659.8158.9959.44321,763
1/13/201459.1759.5958.6058.85676,501
1/10/201458.1259.4257.9659.36896,659
1/9/201459.0459.2058.2558.98419,231
1/8/201458.9359.1758.3558.85462,084
1/7/201459.5459.7458.9058.92703,738
1/6/201458.5759.7058.1959.61669,351
1/3/201457.7558.6857.5058.53323,240
1/2/201456.8858.0356.8857.64678,505
12/31/201357.8558.1756.8056.88773,244
12/30/201357.7558.2457.6857.91315,508
12/27/201357.4657.8457.0057.76269,466
12/26/201357.5258.0557.3157.46260,456
12/24/201357.1457.6757.1357.46128,069
12/23/201357.0857.5756.8357.06389,104
12/20/201356.0956.9956.0956.88780,145
12/19/201357.8757.9156.4356.79723,452
12/18/201357.3858.3956.5958.05681,200
12/17/201356.9757.4856.5857.41813,764
12/16/201356.7656.9656.5756.79573,069
12/13/201357.1857.5156.5056.80458,855
12/12/201357.7757.9257.1157.23659,230
12/11/201359.4459.4457.5557.60608,563
12/10/201359.2359.8459.2359.30635,075
12/9/201358.5359.8258.5359.40643,428
12/6/201361.1261.6659.9360.12530,472
12/5/201360.2861.1859.7861.13817,715
12/4/201358.2461.2758.2160.561,033,340
12/3/201358.0658.9957.9858.76494,746
12/2/201357.9959.2857.5258.13531,571
11/29/201358.4558.6157.8057.92243,705
11/27/201357.7758.6857.6358.47414,224
11/26/201357.9457.9457.0357.57748,284
11/25/201358.6258.6557.8057.89463,551
11/22/201359.1659.2058.3458.65376,710
Trading Center