$77.53 +0.26 (%) Camden Property Trust - NYSE

Apr. 27, 2015 | 02:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 2,381 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center