$71.39 -1.23 (%) Camden Property Trust - NYSE

Feb. 11, 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
2/10/201672.9573.5572.5872.62535,784
2/9/201671.8373.6871.8072.65778,269
2/8/201673.9173.9171.5472.63877,363
2/5/201677.1477.1473.8473.93790,688
2/4/201676.2377.7475.4677.23665,418
2/3/201675.9677.0675.5576.59865,643
2/2/201676.1377.0174.9675.59550,381
2/1/201675.5777.3875.2776.241,051,019
1/29/201673.3476.3273.3476.301,376,492
1/28/201673.4374.5773.0873.72838,161
1/27/201673.4474.1572.8473.681,013,467
1/26/201671.7773.7871.7773.78634,144
1/25/201671.9373.1671.5071.65668,148
1/22/201671.3072.4671.2472.15434,060
1/21/201671.0571.6470.3670.59615,633
1/20/201673.1273.1269.7670.55589,070
1/19/201672.7773.6672.2673.31692,988
1/15/201672.0372.7071.5572.24832,521
1/14/201674.1975.4673.1373.16609,530
1/13/201674.7575.8073.7773.81426,646
1/12/201675.4875.7774.1474.60519,095
1/11/201674.6575.4974.3774.99532,634
1/8/201676.1076.5274.5074.59346,802
1/7/201675.7376.4475.3975.90609,756
1/6/201676.8977.3076.5276.93753,172
1/5/201676.1277.4975.6577.20481,880
1/4/201676.6076.6175.1275.79667,025
12/31/201577.6077.8076.7576.76569,647
12/30/201577.4177.7677.0977.41452,714
12/29/201577.3477.7277.0677.45455,490
12/28/201576.3176.9975.9476.85387,048
12/24/201576.5676.6476.1476.35170,593
12/23/201575.8176.7875.8176.69486,036
12/22/201576.1776.8275.5075.55681,549
12/21/201575.2575.9775.0175.87791,633
12/18/201575.1075.3074.5374.681,700,566
12/17/201575.8676.1275.3375.33966,398
12/16/201575.3776.3775.2475.631,069,395
12/15/201574.9575.3974.4674.55762,647
12/14/201574.5175.0173.6074.74717,293
12/11/201574.4075.5074.1174.90579,264
12/10/201575.8776.2274.5374.61366,543
12/9/201575.8276.4775.1875.74540,992
12/8/201575.9576.5075.3076.42526,781
12/7/201577.3977.3975.9076.20577,638
12/4/201575.7277.8975.7277.39744,580
12/3/201576.4476.4975.0675.28607,251
12/2/201577.7578.2576.5876.69638,486
12/1/201576.8077.9876.3777.97628,214
11/30/201578.0978.4776.2876.381,017,145
11/27/201576.9777.8776.5877.72208,423
11/25/201576.1376.9176.1376.83421,764
11/24/201576.0276.3875.5375.98444,791
11/23/201576.6277.2376.1176.52379,821
11/20/201576.2978.6175.0876.451,669,159
11/19/201575.8376.3375.4676.04549,184
11/18/201575.9075.9874.7775.74374,257
11/17/201574.9576.1074.6875.60482,640
11/16/201574.3175.2867.2775.22504,047
11/13/201575.2675.5474.2574.34384,016
11/12/201575.3976.0874.8374.98491,637
11/11/201575.1876.1874.9775.57471,007
11/10/201574.3075.6274.1975.15757,021
11/9/201573.3473.7872.5973.56886,018
11/6/201575.5775.9773.2373.99621,889
11/5/201575.3276.3774.8376.34592,412
11/4/201575.8576.1975.0475.48360,703
11/3/201575.8076.2275.1375.88745,647
11/2/201573.7976.0973.6576.06912,836
10/30/201576.8076.9573.1273.791,803,724
10/29/201576.2377.4275.7376.381,200,097
10/28/201577.5578.1875.2876.71777,227
10/27/201577.6678.1877.1377.58728,343
10/26/201577.6078.0877.0077.56932,368
10/23/201578.8079.2777.5678.11532,669
10/22/201579.1879.3778.5978.95740,805
10/21/201578.9279.4478.2278.561,492,821
10/20/201579.0080.0078.4178.75420,495
10/19/201577.4079.0977.4079.04451,804
10/16/201577.4778.9377.3977.62394,148
10/15/201576.5077.5076.4277.42530,418
10/14/201577.1277.2776.1576.31685,992
10/13/201576.9177.4376.5576.86653,502
10/12/201576.9577.4376.5277.35455,881
10/9/201576.8777.2776.2476.80466,153
10/8/201576.0777.0375.5576.94554,492
10/7/201574.9276.0874.9176.07729,505
10/6/201575.3275.8774.7174.80407,442
10/5/201574.8975.4974.4975.35448,410
10/2/201574.1374.7173.3074.65422,409
10/1/201574.1074.4273.4174.12550,447
9/30/201573.6474.1373.3173.90992,269
9/29/201571.3573.4470.9973.27647,490
9/28/201571.8172.3970.1771.19749,674
9/25/201572.1672.9371.8172.42503,751
9/24/201573.0173.7671.4872.08670,008
9/23/201572.7273.4272.2473.10409,535
9/22/201572.7273.1272.3172.61509,659
9/21/201572.9973.9372.9673.21560,041
9/18/201571.7874.2271.7872.88849,683
  • Showing 1-100 of 2,340 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center