Camden Property Trust $73.02

down -0.65


25/7/2014 04:02 PM  |  NYSE : CPT  
Industries : Real Estate / Reit - Residential
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
7/25/201473.5073.6472.7773.02332,126
7/25/20140.070.070.060.06131,500
7/24/201473.5873.8573.4073.67398,588
7/24/20140.070.070.060.0764,485
7/23/201473.3273.6473.1873.57233,141
7/23/20140.060.070.060.07285,194
7/22/201473.1873.5673.0473.15369,190
7/22/20140.060.060.060.06178,167
7/21/201473.1773.2372.7573.03345,018
7/21/20140.060.060.060.06894,399
7/18/201472.6773.3672.5873.15408,133
7/18/20140.060.060.060.06537,100
7/17/201472.4972.7972.3572.44265,913
7/17/20140.060.060.060.06299,174
7/16/201472.5672.9272.1672.67453,788
7/16/20140.060.060.060.06547,834
7/15/201472.2772.6771.9872.51431,165
7/15/20140.060.060.060.06184,548
7/14/201471.9572.1771.5472.15323,930
7/14/20140.060.060.060.06235,133
7/11/201471.7072.0571.3371.97237,107
7/11/20140.060.060.060.06134,900
7/10/201470.9871.9770.9871.65345,424
7/10/20140.060.060.060.06113,970
7/9/201471.5871.6770.9271.47266,061
7/9/20140.060.060.060.06110,500
7/8/201470.6871.6470.6871.30393,461
7/8/20140.060.060.060.06180,783
7/7/201470.6270.9970.5170.83219,374
7/7/20140.060.060.060.06887,096
7/4/20140.060.060.060.06376,551
7/3/201470.9770.9770.3470.62165,169
7/3/20140.060.060.060.06200,700
7/2/201471.1371.1670.5871.05374,750
7/2/20140.060.070.060.07373,194
7/1/201471.1771.4970.6571.35474,531
6/30/201470.9471.1570.5071.15657,487
6/30/20140.070.070.070.07238,000
6/27/201469.9870.9069.8770.90432,048
6/27/20140.070.070.070.0789,043
6/26/201470.2570.3069.7970.02221,623
6/26/20140.070.070.070.07124,174
6/25/201470.5170.9570.3470.87326,018
6/25/20140.070.070.070.07208,850
6/24/201470.2670.5770.0670.46322,012
6/24/20140.080.080.070.071,031,399
6/23/201470.4670.6070.0870.24359,545
6/23/20140.070.070.070.071,043,512
6/20/201470.4870.5769.8270.36836,496
6/20/20140.070.070.060.0674,100
6/19/201470.1770.4469.9070.43371,862
6/19/20140.070.070.060.07178,269
6/18/201469.5470.2769.3070.10346,448
6/18/20140.060.060.060.0650,120
6/17/201469.7070.3169.4469.84486,769
6/17/20140.060.060.060.06279,100
6/16/201470.2470.6069.5069.66209,556
6/16/20140.070.070.070.07478,081
6/13/201470.0770.4269.5070.29259,301
6/13/20140.070.070.060.07454,030
6/12/201469.7970.2469.2570.05434,148
6/12/20140.060.060.060.06474,509
6/11/201469.8570.0369.1069.69717,142
6/11/20140.060.070.060.06332,315
6/10/201470.1370.3469.4270.01465,504
6/10/20140.060.070.060.06637,218
6/9/201471.2171.6869.9570.34453,038
6/9/20140.060.060.060.06378,292
6/6/201472.2972.3071.1171.32277,846
6/6/20140.060.060.060.06408,114
6/5/201471.1072.1470.7272.08331,414
6/5/20140.060.060.060.0628,801
6/4/201470.6371.1470.3970.95293,646
6/4/20140.060.060.060.06619,085
6/3/201470.4570.7870.3470.74363,600
6/3/20140.060.060.060.06178,610
6/2/201470.4370.8270.1470.59450,402
6/2/20140.060.060.060.06371,191
5/30/201469.9670.4569.8170.24612,930
5/30/20140.060.060.050.062,216,537
5/29/201469.9370.0369.6069.90271,290
5/29/20140.060.060.060.06706,473
5/28/201469.8269.9969.3569.78584,876
5/28/20140.070.070.060.07817,945
5/27/201469.7270.1569.5069.98669,491
5/27/20140.060.070.060.07743,671
5/26/20140.070.070.060.062,019,648
5/23/201469.3869.6369.1169.37355,305
5/23/20140.070.070.060.07652,394
5/22/201469.5269.8669.1669.20472,888
5/22/20140.070.080.070.071,421,288
5/21/201470.6171.0169.5269.56535,563
5/21/20140.070.080.070.08408,984
5/20/201470.4071.0170.2570.57540,361
5/20/20140.080.080.070.071,410,902
5/19/201470.4970.8070.2570.40622,440
5/16/201470.1270.5769.9770.54650,313
5/16/20140.090.090.060.085,342,253
5/15/201470.5870.8069.7570.18515,255
5/15/20140.090.100.080.103,525,711
Trading Center