$77.89 -1.50 (%) Camden Property Trust - NYSE

Jan. 30, 2015 | 11:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CPT historical data

Date Open High Low Close Volume
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
1/13/20150.020.020.020.02346,100
1/12/201577.5078.8977.3778.72912,003
1/12/20150.020.020.020.021,020,445
1/9/201576.8977.8276.2877.661,019,472
1/9/20150.020.020.020.026,681,659
1/8/201577.9077.9076.8076.89709,946
1/8/20150.010.020.010.01106,700
1/7/201576.0377.9075.2777.701,093,010
1/7/20150.010.010.010.01167,933
1/6/201575.3176.0575.0775.621,203,158
1/6/20150.020.020.010.02149,473
1/5/201574.8975.5574.8074.951,239,540
1/5/20150.020.020.010.02743,920
1/2/201574.0275.3973.9675.25573,551
1/2/20150.020.020.010.02970,969
12/31/201475.2375.6173.7573.84588,169
12/31/20140.020.020.010.02336,101
12/30/201475.2076.0174.1974.96563,433
12/30/20140.020.020.010.0117,395
12/29/201475.5476.3675.4375.74351,567
12/29/20140.020.020.020.0260,815
12/26/201475.4375.8775.2575.56261,453
12/24/201476.0576.3875.3175.44183,085
12/24/20140.020.020.010.01683,582
12/23/201476.6976.7275.6676.00441,442
12/23/20140.020.020.020.02105,435
12/22/201475.2676.4974.9576.45782,138
12/22/20140.020.020.010.02180,257
12/19/201475.0475.4174.7075.062,427,219
12/19/20140.020.020.020.02363,300
12/18/201474.9275.3774.4874.90861,561
12/18/20140.020.020.020.02256,586
12/17/201473.3174.7072.8974.68832,808
12/17/20140.020.020.020.0270,500
12/16/201472.2873.5271.7973.051,111,046
12/16/20140.020.020.010.02149,505
12/15/201472.9873.2572.0372.40909,060
12/15/20140.020.020.010.02257,500
12/12/201474.3574.3573.0773.141,074,439
12/12/20140.020.020.010.02191,815
12/11/201475.1575.3274.2974.29451,239
12/11/20140.020.020.020.02479,500
12/10/201474.7475.4774.3474.84753,345
12/10/20140.020.020.010.01319,513
12/9/201474.4675.1074.3974.70464,666
12/9/20140.010.020.010.01326,900
12/8/201474.4175.7274.4174.84750,446
12/8/20140.010.020.010.02904,766
12/5/201473.8274.5673.3874.51920,389
12/5/20140.020.020.010.0152,900
12/4/201472.9874.4672.8074.411,206,169
12/4/20140.020.020.010.02868,566
12/3/201473.9073.9272.8573.001,051,960
12/3/20140.020.020.020.02143,190
12/2/201473.6974.1573.2073.72858,339
12/2/20140.020.020.010.0113,336,300
12/1/201476.5076.6673.6273.881,916,406
12/1/20140.020.020.010.02240,169
11/28/201476.8277.4976.4776.68310,232
11/28/20140.020.020.020.02859,729
11/27/20140.020.020.020.02470,546
11/26/201476.2977.0376.2976.78398,235
11/26/20140.020.020.020.021,172,100
11/25/201476.2776.4575.6976.16545,265
11/25/20140.020.020.020.022,033,503
11/24/201475.9076.1875.7376.08627,843
11/24/20140.020.020.020.02219,826
11/21/201475.4675.6874.9375.68528,795
11/21/20140.020.020.020.02877,433
11/20/201474.7275.0174.3275.01513,242
11/20/20140.020.020.020.021,411,982
11/19/201475.2775.7274.5474.70453,200
11/19/20140.020.020.020.021,691,616
11/18/201475.5475.8275.1275.56584,235
11/18/20140.020.020.020.022,796,206
11/17/201474.9375.6674.5975.41681,282
  • Showing 1-100 of 2,322 items
  • 1
  • 2
  • 3
  • ...
  • 24
  • >>
Trading Center