$85.04 0.00 (%) Camden Property Trust - New York Stock Exchange, Inc.

May. 24, 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
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
4/4/201684.0084.5283.3984.07493,827
4/1/201683.5984.0783.0783.83737,869
3/31/201682.7984.1982.3684.09888,678
3/30/201683.5484.2183.2783.52463,480
3/29/201681.6983.5981.6983.501,072,396
3/28/201681.5582.6881.5082.27611,321
3/24/201681.5581.9581.0981.55589,530
3/23/201682.0882.3781.7682.02745,446
3/22/201681.4082.3081.4082.10633,145
3/21/201682.3182.7080.6581.73482,842
3/18/201681.9183.7881.7782.371,031,284
3/17/201680.4282.0280.0181.92473,643
3/16/201679.5980.2079.1080.18628,873
3/15/201678.8880.0078.8879.75374,244
3/14/201679.3779.9779.0779.36478,253
3/11/201679.5379.5578.7579.19566,395
3/10/201679.6879.9977.8378.75307,371
3/9/201679.0479.5978.8579.22294,382
3/8/201679.2279.4978.6179.05368,297
3/7/201678.6979.3878.4679.06326,260
3/4/201678.9579.2278.2579.14408,593
3/3/201678.4879.2777.8479.22344,068
3/2/201676.7178.5276.7178.43452,710
3/1/201675.2176.7975.1876.76487,361
2/29/201674.3176.2174.3174.74749,501
2/26/201674.2175.0173.9574.28399,449
2/25/201674.1274.6973.9974.26652,913
2/24/201673.9874.6973.3373.83333,817
2/23/201674.4575.2574.0174.33385,579
2/22/201674.3675.3974.3074.53371,076
2/19/201673.2874.6372.7973.84303,758
2/18/201673.4174.0172.8173.68493,704
2/17/201673.9374.5372.6173.41511,331
2/16/201672.3473.6171.9773.58499,092
2/12/201671.8873.2570.6671.71539,602
2/11/201671.6172.1071.2171.39537,503
2/10/201672.9573.5572.5872.62535,784
2/9/201671.8373.6871.8072.65778,269
2/8/201673.9173.9171.5472.63877,363
2/5/201677.1477.1473.8473.93790,688
2/4/201676.2377.7475.4677.23665,418
2/3/201675.9677.0675.5576.59865,643
2/2/201676.1377.0174.9675.59550,381
2/1/201675.5777.3875.2776.241,051,019
1/29/201673.3476.3273.3476.301,376,492
1/28/201673.4374.5773.0873.72838,161
1/27/201673.4474.1572.8473.681,013,467
1/26/201671.7773.7871.7773.78634,144
1/25/201671.9373.1671.5071.65668,148
1/22/201671.3072.4671.2472.15434,060
1/21/201671.0571.6470.3670.59615,633
1/20/201673.1273.1269.7670.55589,070
1/19/201672.7773.6672.2673.31692,988
1/15/201672.0372.7071.5572.24832,521
1/14/201674.1975.4673.1373.16609,530
1/13/201674.7575.8073.7773.81426,646
1/12/201675.4875.7774.1474.60519,095
1/11/201674.6575.4974.3774.99532,634
1/8/201676.1076.5274.5074.59346,802
1/7/201675.7376.4475.3975.90609,756
1/6/201676.8977.3076.5276.93753,172
1/5/201676.1277.4975.6577.20481,880
1/4/201676.6076.6175.1275.79667,025
12/31/201577.6077.8076.7576.76569,647
  • Showing 1-100 of 2,270 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center