CAMDEN PROPERTY TRUST $73.19

down -2.27


22/5/2013 04:22 PM  |  NYSE : CPT  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

CPT historical data

Date Open High Low Close Volume
5/21/2013 75.17 76.06 74.98 75.46 5657
5/20/2013 74.65 75.24 74.44 74.98 5307
5/17/2013 74.97 75.15 74.23 74.72 5285
5/16/2013 74.55 74.99 74.35 74.66 5403
5/15/2013 74.39 74.69 74.06 74.65 4804
5/14/2013 74.13 74.90 73.97 74.33 6565
5/13/2013 73.76 74.22 73.23 74.12 6094
5/10/2013 73.14 73.52 72.70 73.52 2719
5/9/2013 72.93 73.26 72.55 73.04 3973
5/8/2013 72.67 73.09 71.97 72.81 4729
5/7/2013 71.61 72.70 71.39 72.70 4390
5/6/2013 71.40 71.84 70.75 71.48 6670
5/3/2013 72.71 73.44 70.96 71.33 6862
5/2/2013 72.04 72.65 71.87 72.30 5253
5/1/2013 72.30 72.71 71.70 71.95 4502
4/30/2013 71.49 72.48 71.31 72.34 9696
4/29/2013 70.78 71.59 70.78 71.45 3480
4/26/2013 71.28 71.53 70.80 71.00 5150
4/25/2013 71.87 72.01 71.00 71.24 6432
4/24/2013 71.67 72.16 71.34 71.91 3885
4/23/2013 71.86 71.86 70.92 71.57 3928
4/22/2013 71.89 71.89 70.88 71.52 2750
4/19/2013 71.15 71.75 70.83 71.67 3068
4/18/2013 71.49 71.54 70.61 70.96 5529
4/17/2013 72.16 72.16 70.72 71.30 3160
4/16/2013 71.64 72.36 70.77 72.34 5029
4/15/2013 72.00 72.50 71.12 71.21 5664
4/12/2013 71.83 72.57 71.83 72.36 4749
4/11/2013 72.10 72.75 71.82 71.90 5925
4/10/2013 72.80 72.80 71.88 72.07 3937
4/9/2013 72.97 72.98 72.14 72.42 6058
4/8/2013 72.05 72.79 71.78 72.78 5861
4/5/2013 70.18 72.11 70.01 72.05 9651
4/4/2013 69.58 70.97 69.58 70.87 3592
4/3/2013 69.83 70.06 69.23 69.39 4098
4/2/2013 69.79 70.02 69.61 69.77 7185
4/1/2013 68.74 69.61 68.56 69.52 7241
3/28/2013 69.15 69.35 68.15 68.68 12170
3/27/2013 69.36 69.49 68.91 69.16 4240
3/26/2013 69.41 69.77 69.03 69.54 2800
3/25/2013 69.90 70.35 69.42 69.67 4327
3/22/2013 69.38 70.50 69.36 69.90 5299
3/21/2013 69.26 69.90 69.13 69.20 5620
3/20/2013 70.01 70.01 68.99 69.54 7040
3/19/2013 70.29 70.42 69.23 69.75 4585
3/18/2013 70.00 70.60 69.74 70.26 5694
3/15/2013 69.55 70.46 69.36 70.35 6322
3/14/2013 69.09 69.83 68.70 69.77 3390
3/13/2013 68.74 68.89 68.25 68.86 5009
3/12/2013 68.63 68.70 68.13 68.56 4656
3/11/2013 69.14 69.37 68.32 68.70 5390
3/8/2013 69.74 69.74 68.84 69.16 4899
3/7/2013 69.86 70.38 69.35 69.57 4117
3/6/2013 70.07 70.07 69.15 69.65 4312
3/5/2013 69.75 69.88 69.22 69.67 4699
3/4/2013 69.28 69.59 68.86 69.37 4947
3/1/2013 69.07 69.58 68.52 69.43 5891
2/28/2013 70.22 70.47 69.14 69.14 11544
2/27/2013 70.16 70.78 70.16 70.30 3322
2/26/2013 70.37 70.60 69.71 70.24 5223
2/25/2013 71.09 71.13 69.90 69.90 4431
2/22/2013 70.86 71.35 70.64 70.93 4305
2/21/2013 71.41 71.61 70.43 70.55 5355
2/20/2013 70.43 71.84 70.43 71.47 8983
2/19/2013 70.05 70.70 69.84 70.68 6391
2/15/2013 69.44 70.02 69.21 69.93 4274
2/14/2013 69.34 69.76 69.33 69.42 4504
2/13/2013 69.49 69.62 69.25 69.52 4991
2/12/2013 68.69 69.50 68.64 69.49 4946
2/11/2013 69.13 69.38 68.49 68.54 7767
2/8/2013 68.38 69.16 68.21 69.15 5411
2/7/2013 68.52 68.55 67.81 68.18 6737
2/6/2013 67.88 68.80 67.88 68.31 6681
2/5/2013 68.48 68.62 67.63 68.14 7370
2/4/2013 68.97 69.30 68.18 68.38 9171
2/1/2013 71.00 71.99 68.91 69.10 11106
1/31/2013 70.36 70.59 69.07 69.39 11385
1/30/2013 70.70 71.11 70.14 70.38 5830
1/29/2013 70.42 71.24 70.34 70.68 3695
1/28/2013 70.39 70.77 70.23 70.37 3273
1/25/2013 70.56 70.92 69.99 70.44 6502
1/24/2013 70.59 70.90 70.13 70.40 3666
1/23/2013 70.17 70.89 70.17 70.67 2710
1/22/2013 70.01 70.44 69.89 70.44 2906
1/18/2013 69.90 70.19 69.59 70.00 2593
1/17/2013 69.95 70.18 69.63 69.89 3074
1/16/2013 69.74 69.93 69.41 69.67 3733
1/15/2013 69.37 69.88 68.91 69.84 4120
1/14/2013 69.02 69.32 68.95 69.18 2326
1/11/2013 68.81 69.18 68.38 69.01 3636
1/10/2013 68.72 68.89 68.03 68.86 7998
1/9/2013 69.18 69.38 68.85 68.98 3814
1/8/2013 69.25 69.56 68.61 68.95 2874
1/7/2013 68.74 69.31 68.60 69.24 3161
1/4/2013 68.64 69.02 68.41 68.89 3839
1/3/2013 68.72 69.60 68.31 68.51 5126
1/2/2013 69.19 69.33 68.39 68.58 4297
12/31/2012 67.68 68.27 67.56 68.21 3379
12/28/2012 67.76 68.45 67.51 67.80 2336
12/27/2012 67.83 68.26 67.40 68.11 2940
Marketplace
Trading Center