Camden Property Trust $74.37

down -0.31


22/8/2014 10:03 AM  |  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
8/21/201475.2275.4674.5974.68323,610
8/21/20140.060.060.060.0616,941
8/20/201474.7075.1374.1975.04533,240
8/20/20140.060.060.050.06288,342
8/19/201474.9474.9474.3474.74409,752
8/19/20140.060.060.050.05302,800
8/18/201474.2774.7074.1374.69352,427
8/18/20140.060.060.050.06732,879
8/15/201474.0774.2373.6373.85368,664
8/15/20140.060.060.060.06105,500
8/14/201474.5074.5773.7873.96396,226
8/14/20140.060.060.060.0623,000
8/13/201473.7674.7473.7374.47516,403
8/13/20140.060.060.060.06126,500
8/12/201473.3073.7673.3073.48442,127
8/12/20140.060.060.060.06537,322
8/11/201473.0973.6572.9773.37407,422
8/11/20140.060.060.060.06689,876
8/8/201472.6473.0672.1472.95505,211
8/8/20140.060.060.060.06402,930
8/7/201472.5372.8272.0772.39311,465
8/7/20140.060.060.060.0647,543
8/6/201472.7372.9372.1572.18320,282
8/6/20140.060.060.060.065,545
8/5/201473.2273.6572.6472.87452,309
8/5/20140.060.060.060.06103,300
8/4/201472.7073.4771.8373.27392,282
8/1/201472.5673.1571.0072.481,051,603
8/1/20140.060.060.060.063,500
7/31/201473.4673.5472.3572.36865,637
7/31/20140.060.060.060.06116,602
7/30/201473.5374.1273.4973.92527,635
7/30/20140.060.060.060.06216,200
7/29/201473.8174.0573.3373.62477,228
7/29/20140.060.060.060.0688,850
7/28/201473.0073.9572.8973.90306,021
7/28/20140.060.070.060.07117,514
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
Trading Center