$78.77 +0.29 (%) Camden Property Trust - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
12/1/201678.6579.8277.6878.481,449,907
11/30/201678.3879.6078.0178.711,241,624
11/29/201678.8580.0478.8579.26917,786
11/28/201678.3779.6878.3778.71538,744
11/25/201677.9078.8677.9078.34156,642
11/23/201677.4878.0076.8977.72759,954
11/22/201676.3977.7275.9577.72555,591
11/21/201676.3177.1275.8676.00455,372
11/18/201676.5176.8475.3676.05526,174
11/17/201677.3878.3576.4776.50417,160
11/16/201676.4577.7176.2977.36617,267
11/15/201678.8278.9775.7576.46618,658
11/14/201677.4278.9676.2778.421,279,993
11/11/201677.7878.7476.9277.411,085,570
11/10/201679.7879.7877.1377.661,000,327
11/9/201680.6082.0379.5180.06760,866
11/8/201681.3982.5281.3682.19767,269
11/7/201682.7382.7781.0181.36506,541
11/4/201681.4082.2881.2081.75834,917
11/3/201680.8681.7180.3881.25548,189
11/2/201680.6581.6880.3980.73683,898
11/1/201681.3081.4280.1780.50790,927
10/31/201679.4881.5079.2481.44795,844
10/28/201678.3180.5178.3179.36731,162
10/27/201679.4779.8277.1377.561,101,524
10/26/201678.8280.0377.9179.60522,574
10/25/201678.4979.3477.6579.24389,752
10/24/201680.6880.6878.6279.23475,632
10/21/201678.0278.9878.0278.75280,666
10/20/201678.1879.1578.1178.45319,248
10/19/201677.7078.5677.5878.49543,856
10/18/201678.6878.7377.9077.98411,717
10/17/201677.8378.5577.7377.92569,416
10/14/201677.8478.2477.2477.83425,797
10/13/201677.1677.9776.9177.83523,331
10/12/201677.0777.4476.6477.44372,718
10/11/201677.7078.2276.4376.82625,300
10/10/201677.6478.5377.6278.05383,299
10/7/201678.2279.2777.2277.50757,287
10/6/201678.4179.0077.4877.89652,179
10/5/201681.2881.5078.5278.77849,504
10/4/201681.7481.7480.1981.00906,522
10/3/201683.5683.5681.7881.92873,023
9/30/201685.3285.4983.7283.741,115,635
9/29/201686.1986.2084.7784.82993,138
9/28/201686.2986.5185.0886.43741,056
9/27/201687.5687.7386.5886.67790,869
9/26/201686.2887.5385.8787.29599,710
9/23/201685.5087.2985.0986.48784,100
9/22/201684.9786.1184.7785.89611,075
9/21/201684.1284.1481.1784.101,173,875
9/20/201687.9788.3687.6487.70722,690
9/19/201685.0087.5584.6887.411,235,086
9/16/201684.8985.1184.4984.741,402,462
9/15/201684.3085.1683.9184.93785,241
9/14/201683.9584.9483.7284.50695,803
9/13/201685.7585.8183.5683.691,036,733
9/12/201684.7687.2184.0186.80781,829
9/9/201687.7187.7185.2185.29819,414
9/8/201690.0290.2688.4788.50714,619
9/7/201690.0090.8389.3190.67469,788
9/6/201689.7590.1988.7490.04474,746
9/2/201689.4090.7089.3689.59895,599
9/1/201687.6088.9787.0088.94668,952
8/31/201687.1788.0986.9787.77825,925
8/30/201687.4287.4285.9987.26390,982
8/29/201686.3187.6386.3087.20367,181
8/26/201686.6587.9485.6686.18733,680
8/25/201685.5987.1785.5986.60371,866
8/24/201686.6986.7985.4885.83241,482
8/23/201686.8587.2286.4486.62269,996
8/22/201686.3886.7485.7786.62511,168
8/19/201686.7687.0685.8886.37416,355
8/18/201686.8087.4886.1086.91514,878
8/17/201686.8287.0085.2386.99432,630
8/16/201688.0288.3286.0186.60896,141
8/15/201687.8289.1987.8288.481,266,577
8/12/201685.9787.4985.7886.71436,658
8/11/201686.7286.8685.4485.97425,121
8/10/201687.0687.4486.2386.64365,371
8/9/201687.2887.5186.4987.45256,298
8/8/201686.4687.3885.7587.17362,460
8/5/201686.2586.6785.8686.23395,096
8/4/201687.2287.2285.6986.11587,190
8/3/201687.9489.6186.6386.99461,189
8/2/201689.2189.6287.5687.84494,914
8/1/201689.3790.4089.0189.57487,193
7/29/201686.8090.4886.4389.59951,079
7/28/201686.3687.0885.8586.81611,318
7/27/201687.5687.9785.9186.36510,323
7/26/201689.1889.2187.9287.98445,310
7/25/201689.6490.1488.9389.19435,908
7/22/201689.5890.4889.5889.58526,942
7/21/201688.6489.6688.3289.55677,458
7/20/201688.5488.9888.5488.89441,218
7/19/201687.8188.6987.5388.68478,139
7/18/201687.8988.1887.3587.92343,456
7/15/201688.3488.5787.4787.67639,891
7/14/201690.1890.4588.3488.38521,879
7/13/201690.2690.5689.8090.14435,273
  • Showing 1-100 of 2,137 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center