$85.83 -0.79 (%) Camden Property Trust - New York Stock Exchange, Inc.

Aug. 24, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
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
7/12/201690.1590.2789.3389.91509,423
7/11/201690.5690.5689.7290.29264,222
7/8/201690.5890.9189.7790.16473,693
7/7/201689.8989.8988.5789.75699,130
7/6/201689.7090.1489.2689.99588,565
7/5/201688.8889.9788.8089.84499,144
7/1/201688.8088.9888.1388.81586,106
6/30/201687.2588.4486.7088.42589,869
6/29/201686.3887.8086.3887.20394,830
6/28/201684.9985.7884.2285.76632,857
6/27/201684.0985.6483.7485.32699,955
6/24/201683.4385.5082.5984.49646,777
6/23/201684.6985.1584.6085.05620,268
6/22/201683.7684.9383.3384.23677,200
6/21/201683.5583.9783.0883.43515,810
6/20/201683.6384.3183.3383.44475,040
6/17/201683.5783.5882.2482.951,128,563
6/16/201683.0683.8782.9483.82488,835
6/15/201682.0483.4681.8183.20653,945
6/14/201681.6882.3181.3281.84610,353
6/13/201681.0381.9380.8881.61643,533
6/10/201680.2380.9179.4580.81435,918
6/9/201680.5080.9380.3280.81489,950
6/8/201680.9180.9780.0180.56433,459
6/7/201680.5681.2980.4081.13571,665
6/6/201682.1182.1180.0280.34756,456
6/3/201684.4184.7881.9682.06709,283
6/2/201683.6784.0382.7783.99803,789
6/1/201684.5484.8483.8284.10738,212
5/31/201685.3585.4784.5085.21504,826
5/27/201684.9685.6084.5785.23321,279
5/26/201684.8285.3284.0784.89397,526
5/25/201685.0385.4684.2984.67407,879
5/24/201684.7485.3884.4185.041,048,983
5/23/201684.9284.9283.9884.17334,504
5/20/201684.1085.1183.8284.51462,237
5/19/201684.6684.7483.6183.63537,970
5/18/201685.6785.8784.2785.321,165,753
5/17/201686.5986.5985.3785.801,060,509
5/16/201685.9187.1985.4686.80558,436
5/13/201686.1986.2985.3685.95750,651
5/12/201685.5386.6784.5386.63870,190
5/11/201686.4086.4484.8685.57949,660
5/10/201686.1887.1884.9786.46658,041
5/9/201685.2786.1884.7786.13783,338
5/6/201684.1785.7583.5385.67778,150
5/5/201683.1884.4482.7584.05544,681
5/4/201681.0883.4281.0383.24518,597
5/3/201681.8381.9980.9781.68508,814
5/2/201680.8582.5780.8082.30464,430
4/29/201681.1481.7979.7080.731,094,607
4/28/201681.5182.8481.5182.27606,882
4/27/201682.3582.6881.1182.04623,471
4/26/201682.6383.6382.2082.64543,504
4/25/201681.1382.5981.1382.57664,645
4/22/201680.4981.8679.9981.32569,334
4/21/201680.7681.4679.6880.11536,102
4/20/201682.0882.3780.5680.76558,576
4/19/201682.2682.5781.7982.21775,104
4/18/201681.7382.2281.2482.17504,905
4/15/201679.9782.0779.9781.82871,992
4/14/201681.6881.8980.0880.08744,283
4/13/201682.8682.8681.5081.90555,735
4/12/201682.3083.0481.6582.51297,379
4/11/201683.0783.1382.1982.33428,233
4/8/201683.1383.2282.6082.90688,618
4/7/201683.0683.3582.2182.68711,352
4/6/201682.8883.7582.8183.42611,404
4/5/201683.4584.0182.7882.97517,391
  • Showing 1-100 of 2,206 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center