$73.06 +0.27 (%) Camden Property Trust - NYSE

Mar. 2, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
2/27/201572.4172.9672.0472.79450,924
2/27/20150.020.020.020.022,180,118
2/26/201572.9773.0972.0772.37593,504
2/26/20150.020.020.020.021,264,900
2/25/201573.4373.6872.6772.87890,851
2/25/20150.020.020.020.02372,940
2/24/201574.9774.9772.9473.30789,687
2/24/20150.020.020.020.02383,647
2/23/201575.7376.3974.9775.251,048,820
2/23/20150.020.020.020.02149,997
2/20/201574.0775.7474.0775.67570,736
2/20/20150.020.020.020.0210,000
2/19/201575.4975.6974.2074.36580,865
2/19/20150.020.020.020.02198,240
2/18/201575.1675.8474.8575.821,335,448
2/18/20150.020.020.020.02189,090
2/17/201575.2275.9174.8575.05742,767
2/17/20150.020.020.020.021,173,850
2/13/201576.1576.1574.9975.24684,610
2/13/20150.020.020.020.02805,000
2/12/201575.0276.3674.8676.27391,716
2/12/20150.020.020.020.021,062,808
2/11/201575.1475.7274.5174.99370,280
2/11/20150.020.020.020.02224,201
2/10/201575.0875.3574.3075.17368,350
2/10/20150.020.020.020.02235,166
2/9/201575.2776.1974.9975.03466,034
2/9/20150.020.020.020.02312,900
2/6/201577.1977.1974.8375.19670,826
2/6/20150.020.020.020.02262,223
2/5/201577.1377.3776.8077.261,269,956
2/5/20150.020.020.020.02164,800
2/4/201577.4977.9476.6776.99712,941
2/4/20150.020.020.020.02351,352
2/3/201576.7577.6175.3677.55921,287
2/3/20150.020.020.020.02290,000
2/2/201577.0877.3774.9776.671,048,502
2/2/20150.020.020.020.02147,834
1/30/201579.3579.3577.0077.051,136,172
1/30/20150.020.020.020.0259,200
1/29/201578.8680.1277.4879.39874,451
1/29/20150.020.020.020.02124,000
1/28/201580.8681.3379.7979.86749,531
1/28/20150.020.020.020.02140,600
1/27/201580.7481.3680.2680.77420,589
1/27/20150.020.020.020.02915,245
1/26/201579.6080.9479.2680.92496,765
1/26/20150.020.020.020.0230,408
1/23/201580.4380.6079.1879.69843,913
1/23/20150.020.020.020.0295,400
1/22/201579.8580.5779.0380.20772,024
1/22/20150.020.020.020.0284,500
1/21/201578.5979.4278.3679.391,047,394
1/21/20150.020.020.020.02132,185
1/20/201579.7180.0678.3178.59633,427
1/20/20150.020.020.020.02391,100
1/19/20150.020.020.020.02449,604
1/16/201578.6979.4678.3179.31611,939
1/16/20150.020.020.020.0235,494
1/15/201578.1278.8977.7578.85474,478
1/15/20150.020.020.020.02208,983
1/14/201577.0178.2076.8478.001,031,488
1/14/20150.020.020.020.02698,098
1/13/201578.7078.8276.8877.39819,163
1/13/20150.020.020.020.02346,100
1/12/201577.5078.8977.3778.72912,003
1/12/20150.020.020.020.021,020,445
1/9/201576.8977.8276.2877.661,019,472
1/9/20150.020.020.020.026,681,659
1/8/201577.9077.9076.8076.89709,946
1/8/20150.010.020.010.01106,700
1/7/201576.0377.9075.2777.701,093,010
1/7/20150.010.010.010.01167,933
1/6/201575.3176.0575.0775.621,203,158
1/6/20150.020.020.010.02149,473
1/5/201574.8975.5574.8074.951,239,540
1/5/20150.020.020.010.02743,920
1/2/201574.0275.3973.9675.25573,551
1/2/20150.020.020.010.02970,969
12/31/201475.2375.6173.7573.84588,169
12/31/20140.020.020.010.02336,101
12/30/201475.2076.0174.1974.96563,433
12/30/20140.020.020.010.0117,395
12/29/201475.5476.3675.4375.74351,567
12/29/20140.020.020.020.0260,815
12/26/201475.4375.8775.2575.56261,453
12/24/201476.0576.3875.3175.44183,085
12/24/20140.020.020.010.01683,582
12/23/201476.6976.7275.6676.00441,442
12/23/20140.020.020.020.02105,435
12/22/201475.2676.4974.9576.45782,138
12/22/20140.020.020.010.02180,257
12/19/201475.0475.4174.7075.062,427,219
12/19/20140.020.020.020.02363,300
12/18/201474.9275.3774.4874.90861,561
12/18/20140.020.020.020.02256,586
12/17/201473.3174.7072.8974.68832,808
12/17/20140.020.020.020.0270,500
12/16/201472.2873.5271.7973.051,111,046
12/16/20140.020.020.010.02149,505
  • Showing 1-100 of 2,342 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center