Canada markets open in 3 hours 35 minutes

Camden Property Trust (CPT)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
98.21-0.65 (-0.66%)
At close: 04:00PM EDT
98.21 0.00 (0.00%)
After hours: 04:25PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202498.2198.9497.2898.2198.21596,300
Apr 24, 202497.7899.4397.1298.8698.861,088,900
Apr 23, 202498.3799.1598.0198.6098.60820,100
Apr 22, 202496.4098.1995.9998.0798.07537,300
Apr 19, 202495.7196.9295.6596.2996.29668,400
Apr 18, 202495.5396.0694.8895.2995.29562,500
Apr 17, 202495.2796.2094.8495.3295.32843,000
Apr 16, 202495.9696.1394.7595.0595.05606,700
Apr 15, 202498.5298.7795.9796.6296.62540,800
Apr 12, 202499.7199.7197.7497.9497.941,018,500
Apr 11, 2024101.67101.6798.7199.9499.941,233,400
Apr 10, 2024101.44101.6799.94100.80100.801,020,000
Apr 09, 2024102.78104.89102.75103.58103.581,684,400
Apr 08, 202498.11102.3597.23102.13102.131,805,000
Apr 05, 202495.4496.8194.8396.6296.62673,900
Apr 04, 202496.9397.5395.4695.8795.87861,300
Apr 03, 202495.3296.1694.7695.8895.88814,100
Apr 02, 202495.8096.2294.8095.6595.65585,300
Apr 01, 202498.4198.6796.3096.4296.42874,800
Mar 28, 202497.6798.7397.6798.4098.401,216,700
Mar 27, 202496.1997.4896.1997.1697.161,577,800
Mar 27, 20241.03 Dividend
Mar 26, 202497.5097.6696.2896.3095.27853,100
Mar 25, 202498.5899.0497.3597.5096.461,001,200
Mar 22, 202499.88100.0797.8998.2297.17819,100
Mar 21, 202498.88100.8798.5799.7098.631,084,100
Mar 20, 202496.7398.5596.5298.3697.31862,300
Mar 19, 202497.3498.2596.2397.0896.041,193,800
Mar 18, 202498.4598.7797.3297.4696.42982,300
Mar 15, 202496.8598.9296.8598.4997.441,664,700
Mar 14, 202498.5298.8196.8497.9296.871,296,700
Mar 13, 202498.45100.0798.3699.0397.971,080,300
Mar 12, 202499.92100.1497.9898.1997.141,189,300
Mar 11, 2024101.17102.0099.9399.9898.911,020,900
Mar 08, 202499.78101.2699.12101.17100.092,252,500
Mar 07, 202498.4999.1998.0798.7497.68936,300
Mar 06, 202497.4698.7296.8698.2797.221,644,900
Mar 05, 202496.3397.2996.3096.6995.661,273,700
Mar 04, 202495.0096.7992.9996.7495.711,639,900
Mar 01, 202493.9895.8793.0395.8094.78885,500
Feb 29, 202494.7494.9593.6594.4893.471,595,000
Feb 28, 202492.4994.4792.4593.7792.77876,800
Feb 27, 202493.3694.2092.6993.2392.23983,800
Feb 26, 202494.6794.8792.2692.5891.59765,500
Feb 23, 202494.4195.3194.0894.8593.84801,500
Feb 22, 202495.8295.8294.6194.7693.75971,900
Feb 21, 202494.4395.8194.2695.4194.39782,700
Feb 20, 202495.2695.8294.3194.4993.48768,100
Feb 16, 202496.4297.1496.0796.1695.13966,700
Feb 15, 202494.8697.7194.5797.3796.331,332,900
Feb 14, 202492.2794.5391.9593.8492.841,347,100
Feb 13, 202492.1592.1590.5091.8990.91734,400
Feb 12, 202493.6794.4393.3194.1993.18715,800
Feb 09, 202493.5694.1093.2593.4692.46713,400
Feb 08, 202494.4494.9292.8893.9592.951,193,800
Feb 07, 202495.5495.6993.6594.6993.681,339,400
Feb 06, 202493.9495.5693.5895.3294.301,341,800
Feb 05, 202495.5595.6293.8493.8892.881,189,500
Feb 02, 202496.7498.6494.8096.5795.543,131,800
Feb 01, 202493.1495.6092.5195.5594.532,641,400
Jan 31, 202495.6795.8093.2493.8492.842,795,000
Jan 30, 202495.7795.7794.8095.0694.041,087,100
Jan 29, 202495.8096.5595.5196.2995.261,355,600
Jan 26, 202496.2696.4694.7895.7594.73976,800
Jan 25, 202498.4898.6495.8395.8694.83960,700
Jan 24, 202499.3999.3997.3797.5896.541,107,800
Jan 23, 202499.3799.7297.6798.3697.31825,800
Jan 22, 202498.9899.8798.5199.1898.12888,900
Jan 19, 202496.2199.1795.7498.7497.681,708,400
Jan 18, 202496.3096.8495.1695.7694.741,180,400
Jan 17, 202497.9299.2495.9096.5895.551,093,300
Jan 16, 202499.00100.1698.6499.5198.451,332,500
Jan 12, 2024100.32100.6998.7799.2298.16694,900
Jan 11, 202498.1999.6297.3099.2298.161,131,500
Jan 10, 202498.5399.0298.0498.5397.48740,500
Jan 09, 202498.0098.8297.6998.1097.05770,100
Jan 08, 202497.7499.3397.4399.2598.19872,900
Jan 05, 202497.0298.6996.3098.1997.14998,600
Jan 04, 202497.3899.0197.1897.8196.76840,200
Jan 03, 202499.7699.7697.6497.8196.76657,300
Jan 02, 202499.16100.6098.71100.3899.31960,300
Dec 29, 2023100.00100.3099.2299.2998.23753,500
Dec 28, 202398.54100.5198.45100.4399.36810,900
Dec 27, 202398.5299.5498.0798.8897.82762,200
Dec 26, 202398.0998.8997.7698.4697.41693,300
Dec 22, 202397.8698.5797.5597.7996.741,602,700
Dec 21, 202397.8598.1196.3997.2496.20855,000
Dec 20, 202398.2598.9896.7896.7995.75940,600
Dec 19, 202399.87100.2098.0798.4797.421,901,300
Dec 18, 202399.4799.9698.5899.4498.381,202,000
Dec 15, 2023100.20100.9898.0098.9597.892,253,300
Dec 14, 202399.40102.4099.39101.61100.521,430,500
Dec 14, 20231 Dividend
Dec 13, 202394.2298.8494.1498.1196.071,136,500
Dec 12, 202393.6094.5792.8194.1092.14753,900
Dec 11, 202393.2593.9492.7893.4291.48698,000
Dec 08, 202393.0194.3592.8593.6591.701,075,400
Dec 07, 202393.4094.0892.7293.4091.46667,400
Dec 06, 202393.4994.5392.9293.3991.45939,200
Dec 05, 202392.6193.1091.4193.0491.111,087,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...