Mail

CPT - Camden Property Trust

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	105.77	108.03	105.67	107.62	107.62	754,700
Jun 01, 2023	104.34	104.75	102.65	104.62	104.62	939,600
May 31, 2023	104.47	105.26	103.60	104.47	104.47	1,584,800
May 30, 2023	104.36	105.24	103.92	104.17	104.17	593,700
May 26, 2023	102.78	104.18	101.74	103.92	103.92	498,500
May 25, 2023	104.22	104.29	102.02	102.94	102.94	1,115,800
May 24, 2023	105.69	105.70	103.55	103.71	103.71	818,200
May 23, 2023	106.44	107.46	105.36	105.87	105.87	530,500
May 22, 2023	106.45	107.31	105.97	106.27	106.27	543,700
May 19, 2023	107.55	108.29	106.47	106.50	106.50	514,600
May 18, 2023	106.51	107.49	105.47	106.95	106.95	562,500
May 17, 2023	106.40	106.99	105.51	106.78	106.78	784,600
May 16, 2023	108.83	109.23	106.01	106.10	106.10	769,200
May 15, 2023	108.18	112.00	107.51	108.84	108.84	982,300
May 12, 2023	111.02	111.20	109.47	110.50	110.50	504,000
May 11, 2023	109.71	110.95	109.15	110.89	110.89	571,000
May 10, 2023	111.57	111.73	109.35	110.59	110.59	844,600
May 09, 2023	110.18	111.33	108.81	110.57	110.57	641,000
May 08, 2023	109.67	111.36	109.67	110.86	110.86	522,100
May 05, 2023	109.08	110.88	108.87	110.35	110.35	643,100
May 04, 2023	108.77	110.00	108.17	108.78	108.78	370,200
May 03, 2023	110.15	111.03	108.73	109.19	109.19	1,147,700
May 02, 2023	110.79	111.31	107.99	109.31	109.31	974,200
May 01, 2023	109.95	112.21	109.95	111.27	111.27	859,800
Apr 28, 2023	106.96	110.44	106.96	110.05	110.05	764,500
Apr 27, 2023	104.32	107.10	104.32	106.53	106.53	927,200
Apr 26, 2023	104.64	105.78	103.86	104.03	104.03	774,400
Apr 25, 2023	105.82	106.13	104.62	104.86	104.86	519,300
Apr 24, 2023	107.22	107.34	105.77	106.27	106.27	369,600
Apr 21, 2023	106.87	106.92	105.18	106.79	106.79	557,800
Apr 20, 2023	106.64	106.85	105.92	106.38	106.38	1,056,100
Apr 19, 2023	105.07	107.56	104.88	106.91	106.91	508,100
Apr 18, 2023	106.42	106.88	105.39	105.95	105.95	605,400
Apr 17, 2023	103.73	106.60	103.67	106.57	106.57	854,200
Apr 14, 2023	104.54	105.17	102.94	103.44	103.44	841,800
Apr 13, 2023	104.02	104.52	102.54	104.10	104.10	560,700
Apr 12, 2023	105.77	106.07	103.73	103.91	103.91	1,150,500
Apr 11, 2023	104.83	105.27	103.95	104.55	104.55	864,800
Apr 10, 2023	103.81	104.87	102.79	104.80	104.80	479,000
Apr 06, 2023	103.88	104.64	103.20	104.56	104.56	342,100
Apr 05, 2023	103.25	104.37	103.24	103.49	103.49	503,200
Apr 04, 2023	104.27	104.27	102.80	103.58	103.58	608,500
Apr 03, 2023	104.80	106.05	103.30	103.80	103.80	984,600
Mar 31, 2023	103.77	104.95	103.07	104.84	104.84	902,100
Mar 30, 2023	102.90	103.61	102.50	103.21	103.21	672,300
Mar 30, 2023	1 Dividend
Mar 29, 2023	101.52	102.76	100.86	102.64	101.64	885,300
Mar 28, 2023	99.05	100.96	98.85	100.51	99.53	684,500
Mar 27, 2023	100.53	101.38	99.79	100.00	99.03	791,500
Mar 24, 2023	98.16	99.95	97.74	99.89	98.92	979,200
Mar 23, 2023	100.00	100.80	98.11	98.65	97.69	800,600
Mar 22, 2023	101.53	102.26	99.28	99.61	98.64	1,243,900
Mar 21, 2023	103.89	104.02	100.79	102.19	101.19	1,396,600
Mar 20, 2023	101.91	103.57	101.16	103.34	102.33	990,800
Mar 17, 2023	104.96	104.96	101.34	101.72	100.73	2,214,200
Mar 16, 2023	106.29	106.52	103.86	105.14	104.12	1,059,500
Mar 15, 2023	107.25	108.39	105.69	107.17	106.13	992,100
Mar 14, 2023	110.03	110.37	107.48	108.18	107.13	1,062,200
Mar 13, 2023	106.37	109.81	106.02	108.56	107.50	727,100
Mar 10, 2023	110.85	110.99	105.78	106.91	105.87	815,600
Mar 09, 2023	113.65	113.72	110.50	110.79	109.71	861,400
Mar 08, 2023	111.87	114.82	111.87	113.38	112.28	997,200
Mar 07, 2023	117.13	117.23	111.80	112.02	110.93	1,402,100
Mar 06, 2023	116.94	117.84	116.60	117.19	116.05	577,200
Mar 03, 2023	114.92	116.94	114.67	116.13	115.00	753,200
Mar 02, 2023	111.44	114.21	111.27	114.00	112.89	863,600
Mar 01, 2023	113.66	113.95	111.31	111.96	110.87	622,400
Feb 28, 2023	114.83	116.31	114.48	114.76	113.64	1,061,000
Feb 27, 2023	117.83	117.89	113.93	114.83	113.71	1,280,100
Feb 24, 2023	116.92	117.06	115.30	116.43	115.30	454,500
Feb 23, 2023	117.90	119.00	116.88	118.07	116.92	487,500
Feb 22, 2023	118.64	119.33	117.08	117.56	116.41	573,500
Feb 21, 2023	119.74	119.74	117.25	118.05	116.90	739,100
Feb 17, 2023	119.94	120.65	117.72	120.05	118.88	2,437,900
Feb 16, 2023	119.94	121.46	119.24	120.05	118.88	766,300
Feb 15, 2023	121.66	121.66	120.20	121.47	120.29	691,700
Feb 14, 2023	122.87	123.50	121.17	122.25	121.06	1,009,100
Feb 13, 2023	123.11	124.45	122.93	123.19	121.99	777,900
Feb 10, 2023	121.48	122.97	121.09	122.82	121.62	581,600
Feb 09, 2023	124.45	124.95	121.81	122.09	120.90	805,800
Feb 08, 2023	122.82	124.49	122.70	123.94	122.73	794,600
Feb 07, 2023	121.69	124.42	121.12	123.66	122.46	1,097,700
Feb 06, 2023	120.06	122.77	119.55	122.44	121.25	860,800
Feb 03, 2023	122.50	123.65	120.23	121.74	120.55	1,328,700
Feb 02, 2023	124.73	127.60	124.73	126.31	125.08	1,401,900
Feb 01, 2023	122.47	124.90	121.18	123.75	122.54	915,400
Jan 31, 2023	119.74	123.22	119.37	123.21	122.01	1,092,800
Jan 30, 2023	120.84	122.03	119.73	119.78	118.61	564,700
Jan 27, 2023	119.82	122.22	119.70	121.65	120.46	639,400
Jan 26, 2023	119.90	120.48	118.97	119.85	118.68	623,200
Jan 25, 2023	117.66	119.33	117.16	119.27	118.11	1,782,500
Jan 24, 2023	115.18	118.12	114.11	118.03	116.88	898,700
Jan 23, 2023	114.60	115.60	113.73	114.87	113.75	506,000
Jan 20, 2023	114.66	114.94	113.06	114.68	113.56	872,800
Jan 19, 2023	114.74	116.54	114.38	114.54	113.42	576,400
Jan 18, 2023	117.92	118.05	115.18	115.26	114.14	549,100
Jan 17, 2023	118.27	119.55	117.60	117.74	116.59	706,500
Jan 13, 2023	117.20	118.42	116.49	117.95	116.80	795,300
Jan 12, 2023	118.86	119.60	117.62	118.33	117.18	804,500
Jan 11, 2023	114.41	118.37	114.09	118.28	117.13	856,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...