$75.53 -0.06 (%) Camden Property Trust - NYSE

May. 22, 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
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
4/7/201578.9379.1378.3178.50586,342
4/7/20150.020.020.020.0215,413
4/6/201578.8179.4278.5379.111,291,508
4/6/20150.020.020.020.02236,675
4/2/201577.5278.9777.4678.52636,685
4/2/20150.020.020.020.02231,110
4/1/201578.4278.5177.3177.63697,390
4/1/20150.020.020.020.022,695
3/31/201578.6679.1577.8278.13777,772
3/31/20150.020.020.020.0252,450
3/30/201577.7778.8277.1878.73665,823
3/30/20150.020.020.020.02206,861
3/27/201577.4477.8877.0077.48385,075
3/27/20150.020.020.020.02979,157
3/26/201578.1678.6577.5578.03511,444
3/26/20150.020.020.020.0270,400
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
  • Showing 1-100 of 2,394 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center