$78.03 -0.39 (%) Camden Property Trust - NYSE

Mar. 26, 2015 | 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
3/25/201579.7579.9778.2078.42686,325
3/25/20150.020.020.020.02128,500
3/24/201580.4480.6779.5579.60412,367
3/24/20150.020.030.020.02201,000
3/23/201580.6181.1080.1780.47510,923
3/23/20150.030.030.020.0263,491
3/20/201578.2680.7177.7780.611,294,584
3/20/20150.020.020.020.026,749,845
3/19/201577.5578.3677.3277.86563,577
3/19/20150.020.020.020.022,035,333
3/18/201576.5778.1375.6677.94695,028
3/18/20150.020.020.020.02324,545
3/17/201576.7677.0176.4076.64610,482
3/17/20150.020.020.020.02500
3/16/201576.0977.0875.5676.65681,162
3/16/20150.020.020.020.0214,000
3/13/201575.6075.9875.1475.63412,783
3/13/20150.020.020.020.0210,920
3/12/201574.8875.8874.5475.63710,674
3/12/20150.020.020.020.0270,000
3/11/201575.4275.6474.6074.68897,654
3/11/20150.020.020.020.02100,000
3/10/201574.5175.5974.3275.301,125,653
3/10/20150.020.020.020.02113,960
3/9/201573.3574.7273.1674.681,548,612
3/9/20150.020.020.020.02148,272
3/6/201572.1373.2971.3173.271,494,675
3/6/20150.020.020.020.020
3/5/201572.7874.0372.6873.56679,839
3/5/20150.020.020.020.02208,807
3/4/201573.2973.2972.3272.62440,576
3/4/20150.020.020.020.02159,641
3/3/201573.1173.3672.5073.13524,301
3/3/20150.020.020.020.022,334,984
3/2/201572.6573.9272.4973.12541,152
3/2/20150.020.020.020.02106,600
2/27/201572.4172.9672.0472.79450,924
2/27/20150.020.020.020.022,180,118
2/26/201572.9773.0972.0772.37593,504
2/26/20150.020.020.020.021,264,900
2/25/201573.4373.6872.6772.87890,851
2/25/20150.020.020.020.02372,940
2/24/201574.9774.9772.9473.30789,687
2/24/20150.020.020.020.02383,647
2/23/201575.7376.3974.9775.251,048,820
2/23/20150.020.020.020.02149,997
2/20/201574.0775.7474.0775.67570,736
2/20/20150.020.020.020.0210,000
2/19/201575.4975.6974.2074.36580,865
2/19/20150.020.020.020.02198,240
2/18/201575.1675.8474.8575.821,335,448
2/18/20150.020.020.020.02189,090
2/17/201575.2275.9174.8575.05742,767
2/17/20150.020.020.020.021,173,850
2/13/201576.1576.1574.9975.24684,610
2/13/20150.020.020.020.02805,000
2/12/201575.0276.3674.8676.27391,716
2/12/20150.020.020.020.021,062,808
2/11/201575.1475.7274.5174.99370,280
2/11/20150.020.020.020.02224,201
2/10/201575.0875.3574.3075.17368,350
2/10/20150.020.020.020.02235,166
2/9/201575.2776.1974.9975.03466,034
2/9/20150.020.020.020.02312,900
2/6/201577.1977.1974.8375.19670,826
2/6/20150.020.020.020.02262,223
2/5/201577.1377.3776.8077.261,269,956
2/5/20150.020.020.020.02164,800
2/4/201577.4977.9476.6776.99712,941
2/4/20150.020.020.020.02351,352
2/3/201576.7577.6175.3677.55921,287
2/3/20150.020.020.020.02290,000
2/2/201577.0877.3774.9776.671,048,502
2/2/20150.020.020.020.02147,834
1/30/201579.3579.3577.0077.051,136,172
1/30/20150.020.020.020.0259,200
1/29/201578.8680.1277.4879.39874,451
1/29/20150.020.020.020.02124,000
1/28/201580.8681.3379.7979.86749,531
1/28/20150.020.020.020.02140,600
1/27/201580.7481.3680.2680.77420,589
1/27/20150.020.020.020.02915,245
1/26/201579.6080.9479.2680.92496,765
1/26/20150.020.020.020.0230,408
1/23/201580.4380.6079.1879.69843,913
1/23/20150.020.020.020.0295,400
1/22/201579.8580.5779.0380.20772,024
1/22/20150.020.020.020.0284,500
1/21/201578.5979.4278.3679.391,047,394
1/21/20150.020.020.020.02132,185
1/20/201579.7180.0678.3178.59633,427
1/20/20150.020.020.020.02391,100
1/19/20150.020.020.020.02449,604
1/16/201578.6979.4678.3179.31611,939
1/16/20150.020.020.020.0235,494
1/15/201578.1278.8977.7578.85474,478
1/15/20150.020.020.020.02208,983
1/14/201577.0178.2076.8478.001,031,488
1/14/20150.020.020.020.02698,098
1/13/201578.7078.8276.8877.39819,163
  • Showing 1-100 of 2,360 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center