$73.75 +1.35 (%) Camden Property Trust - NYSE

Aug. 27, 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
8/27/201572.8374.6772.0973.75897,024
8/26/201572.7372.9671.3772.401,135,236
8/25/201573.5274.0371.3671.471,616,789
8/24/201575.1375.9572.7472.761,244,340
8/21/201578.7478.9577.4577.46770,981
8/20/201579.1679.4878.2579.00903,153
8/19/201580.7880.9680.0880.21819,120
8/18/201580.7881.4180.6481.28870,481
8/17/201580.0380.8178.5880.751,036,059
8/14/201580.0080.2079.1380.12827,590
8/13/201579.8380.1778.9780.001,009,618
8/12/201579.6980.1078.7180.09597,403
8/11/201579.5780.3979.2679.86773,650
8/10/201579.9479.9679.4179.73628,595
8/7/201578.9579.8478.4879.62528,888
8/6/201578.8579.2377.5979.00527,329
8/5/201579.3979.6178.5078.85655,779
8/4/201579.7680.1379.0279.17717,127
8/3/201579.9079.9879.0479.751,177,964
7/31/201579.0780.6279.0779.631,285,585
7/30/201578.4678.8977.8578.70998,225
7/29/201578.4778.7377.8178.62717,211
7/28/201578.9079.2578.4778.62566,447
7/27/201578.9379.8378.8178.92676,901
7/24/201578.1779.2778.0078.94657,494
7/23/201579.0279.0577.7978.26763,458
7/22/201578.4779.3778.4778.92410,225
7/21/201579.3179.8778.4378.45545,169
7/20/201578.3479.0577.4278.89439,840
7/17/201578.2778.5577.3578.44520,422
7/16/201578.1578.6678.1178.36385,192
7/15/201577.7978.3977.1378.01396,309
7/14/201577.8078.3077.2877.86276,890
7/13/201578.0378.6477.1077.55479,262
7/10/201577.3578.4477.3577.56456,969
7/9/201577.2777.8277.0077.21559,953
7/8/201576.8977.3476.7076.88577,551
7/7/201576.9477.7275.4977.171,448,895
7/6/201576.1277.0275.9576.60694,412
7/2/201576.3877.1775.8876.38493,578
7/1/201574.5475.9874.0475.881,000,359
6/30/201574.4475.1573.9674.28651,765
6/29/201574.7075.6274.0574.10594,632
6/26/201574.2074.8173.5774.75541,463
6/25/201574.9875.5774.6474.71503,121
6/25/20150.020.020.020.020
6/24/201575.6476.0975.0175.04407,815
6/24/20150.020.020.020.020
6/23/201576.1376.3775.2375.52834,028
6/23/20150.020.020.020.020
6/22/201577.0077.2876.1976.30337,634
6/22/20150.020.020.020.020
6/19/201577.6177.6175.9176.811,095,946
6/19/20150.020.020.020.020
6/18/201576.4477.9176.3977.73563,612
6/18/20150.020.020.020.020
6/17/201575.7876.3875.0776.16424,435
6/17/20150.020.020.020.020
6/16/201574.7775.8174.0875.80396,884
6/16/20150.020.020.020.020
6/15/201575.1075.1074.1474.78418,773
6/15/20150.020.020.020.020
6/12/201574.7975.5074.7475.16503,299
6/12/20150.020.020.020.020
6/11/201574.2174.8573.9774.721,251,606
6/11/20150.020.020.020.02460,000
6/10/201573.1074.4072.7373.77422,130
6/10/20150.020.020.020.02609,843
6/9/201573.4273.9472.8773.03356,365
6/9/20150.020.020.020.0250,000
6/8/201573.7074.2573.2073.57341,813
6/8/20150.020.020.020.02267,722
6/5/201572.5674.0372.3773.58495,457
6/5/20150.010.010.010.010
6/4/201573.4773.9073.1273.64292,456
6/3/201575.0375.3173.5073.63424,657
6/2/201575.6075.6074.7074.98273,490
6/1/201575.1976.1274.7476.00384,053
5/29/201576.0376.3474.7674.98941,496
5/28/201575.7976.1575.2576.03449,173
5/27/201574.9375.8474.6375.74460,869
5/26/201575.4175.6674.5674.94360,701
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
  • Showing 1-100 of 2,410 items
  • 1
  • 2
  • 3
  • ...
  • 25
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!