$75.23 +0.95 (%) Camden Property Trust - NYSE

Jul. 1, 2015 | 01:41 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
6/30/201574.4475.1573.9674.28651,765
6/29/201574.7075.6274.0574.10594,632
6/26/201574.2074.8173.5774.75541,463
6/25/201574.9875.5774.6474.71503,121
6/25/20150.020.020.020.020
6/24/201575.6476.0975.0175.04407,815
6/24/20150.020.020.020.020
6/23/201576.1376.3775.2375.52834,028
6/23/20150.020.020.020.020
6/22/201577.0077.2876.1976.30337,634
6/22/20150.020.020.020.020
6/19/201577.6177.6175.9176.811,095,946
6/19/20150.020.020.020.020
6/18/201576.4477.9176.3977.73563,612
6/18/20150.020.020.020.020
6/17/201575.7876.3875.0776.16424,435
6/17/20150.020.020.020.020
6/16/201574.7775.8174.0875.80396,884
6/16/20150.020.020.020.020
6/15/201575.1075.1074.1474.78418,773
6/15/20150.020.020.020.020
6/12/201574.7975.5074.7475.16503,299
6/12/20150.020.020.020.020
6/11/201574.2174.8573.9774.721,251,606
6/11/20150.020.020.020.02460,000
6/10/201573.1074.4072.7373.77422,130
6/10/20150.020.020.020.02609,843
6/9/201573.4273.9472.8773.03356,365
6/9/20150.020.020.020.0250,000
6/8/201573.7074.2573.2073.57341,813
6/8/20150.020.020.020.02267,722
6/5/201572.5674.0372.3773.58495,457
6/5/20150.010.010.010.010
6/4/201573.4773.9073.1273.64292,456
6/3/201575.0375.3173.5073.63424,657
6/2/201575.6075.6074.7074.98273,490
6/1/201575.1976.1274.7476.00384,053
5/29/201576.0376.3474.7674.98941,496
5/28/201575.7976.1575.2576.03449,173
5/27/201574.9375.8474.6375.74460,869
5/26/201575.4175.6674.5674.94360,701
5/22/201575.4475.9474.7675.53243,644
5/21/201575.9676.2875.3175.59470,093
5/20/201575.8076.2275.4075.87321,208
5/19/201575.2276.0075.0175.82454,204
5/18/201575.8075.9775.0875.37405,182
5/15/201575.3076.2873.8076.15464,438
5/14/201574.1775.2173.9675.05349,081
5/13/201575.3175.7673.7673.96485,445
5/13/20150.020.020.010.01132,484
5/12/201574.0575.2273.4674.94352,831
5/12/20150.010.020.010.01588,975
5/11/201575.5275.6574.1574.51561,098
5/11/20150.020.020.020.0250,000
5/8/201576.0876.9375.5575.76366,653
5/8/20150.010.020.010.0250,000
5/7/201574.0675.6974.0075.06472,873
5/7/20150.010.020.010.02474,000
5/6/201573.5874.1873.2773.86482,461
5/6/20150.020.020.020.02746,881
5/5/201575.2575.3573.1773.44716,347
5/5/20150.020.020.020.021,940,433
5/4/201574.9975.8674.9975.50714,946
5/4/20150.020.020.020.0264,590
5/1/201575.6776.2674.8074.97587,358
5/1/20150.020.020.020.0220,850
4/30/201575.8676.5074.5675.08715,800
4/30/20150.020.020.020.0256,000
4/29/201576.5177.4875.9776.28398,558
4/29/20150.020.020.020.02128,000
4/28/201577.5777.7376.7277.45278,907
4/28/20150.020.020.020.0224,067
4/27/201577.4978.1776.9477.65467,461
4/27/20150.020.020.020.0252,000
4/24/201577.4178.1577.2377.27350,701
4/24/20150.020.020.020.024,260,250
4/23/201577.5077.8877.3177.44316,791
4/23/20150.030.030.020.02163,730
4/22/201576.6477.9576.6477.50466,251
4/22/20150.020.020.020.023,779,565
4/21/201576.4476.9176.2676.75400,460
4/21/20150.020.020.020.0210,500
4/20/201576.0676.2775.4676.04510,371
4/20/20150.020.020.020.02136,000
4/17/201575.9876.6175.4375.97434,507
4/17/20150.020.020.020.02114,069
4/16/201575.6476.6675.4976.28441,597
4/16/20150.020.020.020.0213,292
4/15/201576.6676.9775.8275.85377,083
4/15/20150.020.020.020.0228,590
4/14/201576.4077.1476.4076.62539,828
4/14/20150.020.020.020.02141,000
4/13/201576.3776.8276.0176.02413,762
4/13/20150.020.020.020.02971,845
4/10/201577.0877.8176.3776.63514,559
4/10/20150.020.020.020.020
4/9/201578.6378.9076.5376.75575,413
4/9/20150.020.020.020.024,700
4/8/201578.9179.5878.3278.88962,465
4/8/20150.020.020.020.02100,896
  • Showing 1-100 of 2,409 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!