Canada Markets closed

Camden Property Trust (CPT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
150.51-3.95 (-2.56%)
At close: 04:00PM EST
153.06 +2.55 (+1.70%)
After hours: 04:11PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 27, 2022155.40156.63150.30150.51150.511,186,930
Jan. 26, 2022155.94158.33153.57154.46154.46979,300
Jan. 25, 2022156.30157.19153.19155.76155.76844,700
Jan. 24, 2022156.76158.21152.30157.99157.99846,200
Jan. 21, 2022159.35160.55157.50157.68157.68693,100
Jan. 20, 2022162.55164.00158.45158.50158.50656,500
Jan. 19, 2022165.30166.76162.43162.50162.50539,800
Jan. 18, 2022164.86165.48162.02164.67164.67780,500
Jan. 14, 2022168.67168.67163.94165.59165.59548,700
Jan. 13, 2022169.14170.22168.54168.68168.68582,300
Jan. 12, 2022165.66169.83165.66168.74168.74811,400
Jan. 11, 2022165.70165.94162.68165.66165.661,478,800
Jan. 10, 2022165.93168.23164.78165.49165.491,004,300
Jan. 07, 2022170.03170.24166.63166.89166.89934,200
Jan. 06, 2022172.61174.39170.65170.96170.96331,400
Jan. 05, 2022176.32176.86172.53172.87172.87537,100
Jan. 04, 2022176.33179.32176.17176.32176.32809,800
Jan. 03, 2022178.80179.35174.56176.45176.45525,900
Dec. 31, 2021178.17180.37178.17178.68178.68434,700
Dec. 30, 2021177.85179.06177.12178.18178.18394,700
Dec. 29, 2021177.17178.08175.22177.66177.66630,100
Dec. 28, 2021176.56177.40176.10176.79176.79414,700
Dec. 27, 2021173.36176.64172.90176.56176.56274,700
Dec. 23, 2021175.51175.51172.12173.49173.49372,300
Dec. 22, 2021172.06174.72172.06174.46174.46960,700
Dec. 21, 2021173.11174.06171.39172.50172.50668,000
Dec. 20, 2021170.04172.66169.33171.95171.95416,700
Dec. 17, 2021174.22175.94170.73171.61171.611,696,000
Dec. 16, 2021176.70177.10173.39174.49174.49472,200
Dec. 15, 2021172.89177.45172.89176.89176.89834,900
Dec. 15, 20210.83 Dividend
Dec. 14, 2021175.44175.90172.04173.47172.64630,800
Dec. 13, 2021173.19177.07172.30175.75174.91648,000
Dec. 10, 2021172.05174.60171.21173.69172.86607,100
Dec. 09, 2021173.48174.74171.63171.64170.821,356,800
Dec. 08, 2021171.34173.94170.68173.62172.79480,100
Dec. 07, 2021172.15172.52169.83171.34170.52694,800
Dec. 06, 2021168.42171.89168.42169.84169.03732,000
Dec. 03, 2021169.07170.15165.74167.28166.48737,200
Dec. 02, 2021163.67169.41162.58168.27167.46692,100
Dec. 01, 2021166.39168.26162.48162.55161.77674,600
Nov. 30, 2021168.22169.82165.21165.21164.421,537,100
Nov. 29, 2021168.01171.56167.53168.85168.04838,600
Nov. 26, 2021168.78170.40166.13166.98166.18612,300
Nov. 24, 2021167.21171.17167.19170.69169.87469,400
Nov. 23, 2021166.10168.91165.42167.58166.78563,800
Nov. 22, 2021166.24167.68164.75166.47165.67485,200
Nov. 19, 2021165.41166.64164.38166.25165.45525,200
Nov. 18, 2021167.07167.07164.83165.76164.97555,300
Nov. 17, 2021164.87166.55160.53166.50165.70602,400
Nov. 16, 2021167.93167.93164.49165.06164.27474,100
Nov. 15, 2021165.30167.95164.66167.93167.13359,300
Nov. 12, 2021166.68167.32165.01165.65164.86460,600
Nov. 11, 2021164.81166.39163.40166.37165.57595,800
Nov. 10, 2021162.60164.94162.60164.60163.81554,400
Nov. 09, 2021162.35163.11161.33162.95162.17279,000
Nov. 08, 2021161.77162.31159.89161.86161.09326,500
Nov. 05, 2021160.73161.85159.95161.38160.61275,500
Nov. 04, 2021163.32163.32159.71160.52159.75532,500
Nov. 03, 2021162.34164.20161.86163.32162.54749,100
Nov. 02, 2021161.95162.80160.01161.57160.80524,500
Nov. 01, 2021163.32163.64157.59161.54160.77534,800
Oct. 29, 2021162.85164.24160.10163.10162.32783,200
Oct. 28, 2021160.04162.99160.04162.85162.07545,500
Oct. 27, 2021159.65159.76158.46159.44158.68580,400
Oct. 26, 2021158.10159.93156.47159.28158.52428,400
Oct. 25, 2021159.41159.41157.31157.90157.14332,600
Oct. 22, 2021158.81159.82158.16159.05158.29324,600
Oct. 21, 2021157.74158.42157.05158.33157.57244,900
Oct. 20, 2021156.15157.99156.09157.97157.21328,100
Oct. 19, 2021159.43159.43155.90156.00155.25415,800
Oct. 18, 2021156.56159.04155.94158.93158.17629,600
Oct. 15, 2021158.63159.43156.16156.91156.16398,300
Oct. 14, 2021157.62158.83156.91158.48157.72494,200
Oct. 13, 2021154.44156.91153.60156.75156.00680,800
Oct. 12, 2021152.36154.69151.03154.19153.45903,900
Oct. 11, 2021150.50151.79149.54151.07150.35231,700
Oct. 08, 2021151.81152.33150.55150.81150.09298,900
Oct. 07, 2021152.81153.94151.76152.10151.37423,700
Oct. 06, 2021150.71152.85147.20152.81152.08545,100
Oct. 05, 2021152.19152.19150.20151.40150.68747,700
Oct. 04, 2021149.19151.55148.75151.33150.61492,900
Oct. 01, 2021148.55150.54146.73149.54148.82327,600
Sep. 30, 2021150.79151.06147.43147.47146.76529,900
Sep. 29, 2021148.08150.72148.03150.09149.37797,300
Sep. 29, 20210.83 Dividend
Sep. 28, 2021146.16148.65145.41148.08146.55739,100
Sep. 27, 2021151.17151.45147.17147.23145.70557,100
Sep. 24, 2021150.79152.02149.71149.75148.20399,200
Sep. 23, 2021151.90152.77150.66151.10149.53433,100
Sep. 22, 2021151.07151.89150.55150.75149.19976,400
Sep. 21, 2021149.72151.80149.68150.15148.59837,500
Sep. 20, 2021146.99149.58146.12148.69147.15698,500
Sep. 17, 2021151.06151.14148.33148.35146.811,308,600
Sep. 16, 2021150.76151.55149.42150.55148.99405,400
Sep. 15, 2021151.35152.75150.74151.11149.54573,900
Sep. 14, 2021150.99151.89150.06151.13149.56564,200
Sep. 13, 2021150.31151.55150.03150.39148.83404,400
Sep. 10, 2021150.47151.91149.81149.83148.281,106,200
Sep. 09, 2021152.65152.99150.35150.52148.96945,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...