$75.06 +0.16 (%) Camden Property Trust - NYSE

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
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
12/15/201472.9873.2572.0372.40909,060
12/15/20140.020.020.010.02257,500
12/12/201474.3574.3573.0773.141,074,439
12/12/20140.020.020.010.02191,815
12/11/201475.1575.3274.2974.29451,239
12/11/20140.020.020.020.02479,500
12/10/201474.7475.4774.3474.84753,345
12/10/20140.020.020.010.01319,513
12/9/201474.4675.1074.3974.70464,666
12/9/20140.010.020.010.01326,900
12/8/201474.4175.7274.4174.84750,446
12/8/20140.010.020.010.02904,766
12/5/201473.8274.5673.3874.51920,389
12/5/20140.020.020.010.0152,900
12/4/201472.9874.4672.8074.411,206,169
12/4/20140.020.020.010.02868,566
12/3/201473.9073.9272.8573.001,051,960
12/3/20140.020.020.020.02143,190
12/2/201473.6974.1573.2073.72858,339
12/2/20140.020.020.010.0113,336,300
12/1/201476.5076.6673.6273.881,916,406
12/1/20140.020.020.010.02240,169
11/28/201476.8277.4976.4776.68310,232
11/28/20140.020.020.020.02859,729
11/27/20140.020.020.020.02470,546
11/26/201476.2977.0376.2976.78398,235
11/26/20140.020.020.020.021,172,100
11/25/201476.2776.4575.6976.16545,265
11/25/20140.020.020.020.022,033,503
11/24/201475.9076.1875.7376.08627,843
11/24/20140.020.020.020.02219,826
11/21/201475.4675.6874.9375.68528,795
11/21/20140.020.020.020.02877,433
11/20/201474.7275.0174.3275.01513,242
11/20/20140.020.020.020.021,411,982
11/19/201475.2775.7274.5474.70453,200
11/19/20140.020.020.020.021,691,616
11/18/201475.5475.8275.1275.56584,235
11/18/20140.020.020.020.022,796,206
11/17/201474.9375.6674.5975.41681,282
11/17/20140.020.020.020.02355,445
11/14/201476.0676.2674.7774.93521,484
11/14/20140.020.020.020.02220,002
11/13/201475.8276.3175.4476.00711,346
11/13/20140.020.020.020.02369,750
11/12/201476.1876.1975.3275.56527,335
11/12/20140.020.020.020.02538,451
11/11/201476.6676.6675.9176.18368,754
11/11/20140.030.030.020.02840,600
11/10/201475.5776.7775.4676.75647,062
11/10/20140.030.030.020.0212,500
11/7/201475.9976.0075.4075.55686,282
11/7/20140.020.030.020.02970,144
11/6/201476.8976.9875.7975.92518,587
11/6/20140.030.030.020.022,324,581
11/5/201477.6777.6776.2576.80506,329
11/5/20140.030.030.020.021,461,319
11/4/201477.5677.8876.3877.33676,750
11/4/20140.030.030.020.0281,062
11/3/201476.9477.9076.8077.87688,512
11/3/20140.020.030.020.03554,250
10/31/201476.1977.0375.4776.67918,601
10/31/20140.030.030.020.021,098,840
10/30/201474.9875.6774.6075.67603,243
10/30/20140.030.030.020.03799,788
10/29/201474.8575.4174.5375.24718,559
10/29/20140.030.030.020.02442,841
10/28/201474.6574.9674.1974.93439,460
10/28/20140.030.030.030.032,015,250
10/27/201474.0174.6974.0174.68553,490
10/27/20140.030.030.030.03265,900
10/24/201474.5574.8573.5373.98309,754
10/24/20140.030.030.030.03112,202
10/23/201474.1774.8273.8474.58698,191
10/23/20140.030.030.030.031,293,084
10/22/201473.6474.1373.1573.70393,592
10/22/20140.040.040.040.04179,250
10/21/201472.9673.4872.2973.47587,876
10/21/20140.040.040.030.0338,600
10/20/201471.0872.7071.0872.68618,590
10/20/20140.040.040.040.0479,843
10/17/201472.2072.2070.5671.13612,805
10/17/20140.040.040.030.032,062,523
10/16/201471.3571.7770.4471.46821,257
10/16/20140.040.040.030.03249,725
10/15/201471.4172.5171.1371.67802,406
10/15/20140.030.040.030.04863,042
10/14/201470.7172.2270.7171.95630,859
10/14/20140.030.040.030.032,168,675
10/13/201470.4070.9170.0870.54881,157
10/10/201470.1271.1270.1270.33755,335
10/10/20140.030.030.020.021,201,357
  • Showing 1-100 of 2,297 items
  • 1
  • 2
  • 3
  • ...
  • 23
  • >>
Trading Center