$86.67 -0.62 (%) Camden Property Trust - New York Stock Exchange, Inc.

Sep. 27, 2016 | 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
9/27/201687.5687.7386.5886.67790,869
9/26/201686.2887.5385.8787.29599,710
9/23/201685.5087.2985.0986.48784,100
9/22/201684.9786.1184.7785.89611,075
9/21/201684.1284.1481.1784.101,173,875
9/20/201687.9788.3687.6487.70722,690
9/19/201685.0087.5584.6887.411,235,086
9/16/201684.8985.1184.4984.741,402,462
9/15/201684.3085.1683.9184.93785,241
9/14/201683.9584.9483.7284.50695,803
9/13/201685.7585.8183.5683.691,036,733
9/12/201684.7687.2184.0186.80781,829
9/9/201687.7187.7185.2185.29819,414
9/8/201690.0290.2688.4788.50714,619
9/7/201690.0090.8389.3190.67469,788
9/6/201689.7590.1988.7490.04474,746
9/2/201689.4090.7089.3689.59895,599
9/1/201687.6088.9787.0088.94668,952
8/31/201687.1788.0986.9787.77825,925
8/30/201687.4287.4285.9987.26390,982
8/29/201686.3187.6386.3087.20367,181
8/26/201686.6587.9485.6686.18733,680
8/25/201685.5987.1785.5986.60371,866
8/24/201686.6986.7985.4885.83241,482
8/23/201686.8587.2286.4486.62269,996
8/22/201686.3886.7485.7786.62511,168
8/19/201686.7687.0685.8886.37416,355
8/18/201686.8087.4886.1086.91514,878
8/17/201686.8287.0085.2386.99432,630
8/16/201688.0288.3286.0186.60896,141
8/15/201687.8289.1987.8288.481,266,577
8/12/201685.9787.4985.7886.71436,658
8/11/201686.7286.8685.4485.97425,121
8/10/201687.0687.4486.2386.64365,371
8/9/201687.2887.5186.4987.45256,298
8/8/201686.4687.3885.7587.17362,460
8/5/201686.2586.6785.8686.23395,096
8/4/201687.2287.2285.6986.11587,190
8/3/201687.9489.6186.6386.99461,189
8/2/201689.2189.6287.5687.84494,914
8/1/201689.3790.4089.0189.57487,193
7/29/201686.8090.4886.4389.59951,079
7/28/201686.3687.0885.8586.81611,318
7/27/201687.5687.9785.9186.36510,323
7/26/201689.1889.2187.9287.98445,310
7/25/201689.6490.1488.9389.19435,908
7/22/201689.5890.4889.5889.58526,942
7/21/201688.6489.6688.3289.55677,458
7/20/201688.5488.9888.5488.89441,218
7/19/201687.8188.6987.5388.68478,139
7/18/201687.8988.1887.3587.92343,456
7/15/201688.3488.5787.4787.67639,891
7/14/201690.1890.4588.3488.38521,879
7/13/201690.2690.5689.8090.14435,273
7/12/201690.1590.2789.3389.91509,423
7/11/201690.5690.5689.7290.29264,222
7/8/201690.5890.9189.7790.16473,693
7/7/201689.8989.8988.5789.75699,130
7/6/201689.7090.1489.2689.99588,565
7/5/201688.8889.9788.8089.84499,144
7/1/201688.8088.9888.1388.81586,106
6/30/201687.2588.4486.7088.42589,869
6/29/201686.3887.8086.3887.20394,830
6/28/201684.9985.7884.2285.76632,857
6/27/201684.0985.6483.7485.32699,955
6/24/201683.4385.5082.5984.49646,777
6/23/201684.6985.1584.6085.05620,268
6/22/201683.7684.9383.3384.23677,200
6/21/201683.5583.9783.0883.43515,810
6/20/201683.6384.3183.3383.44475,040
6/17/201683.5783.5882.2482.951,128,563
6/16/201683.0683.8782.9483.82488,835
6/15/201682.0483.4681.8183.20653,945
6/14/201681.6882.3181.3281.84610,353
6/13/201681.0381.9380.8881.61643,533
6/10/201680.2380.9179.4580.81435,918
6/9/201680.5080.9380.3280.81489,950
6/8/201680.9180.9780.0180.56433,459
6/7/201680.5681.2980.4081.13571,665
6/6/201682.1182.1180.0280.34756,456
6/3/201684.4184.7881.9682.06709,283
6/2/201683.6784.0382.7783.99803,789
6/1/201684.5484.8483.8284.10738,212
5/31/201685.3585.4784.5085.21504,826
5/27/201684.9685.6084.5785.23321,279
5/26/201684.8285.3284.0784.89397,526
5/25/201685.0385.4684.2984.67407,879
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
  • Showing 1-100 of 2,185 items
  • 1
  • 2
  • 3
  • ...
  • 22
  • >>
Trading Center