Canada markets close in 3 hours 45 minutes

Camden Property Trust (CPT)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
144.66+1.30 (+0.91%)
As of 12:14PM EDT. Market open.
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 2022144.20145.45144.20144.66144.66161,597
Aug 11, 2022143.78145.19143.16143.36143.36528,000
Aug 10, 2022142.41143.52141.52143.35143.35508,700
Aug 09, 2022138.40141.26137.94140.91140.91828,200
Aug 08, 2022138.36139.90137.63137.99137.99886,100
Aug 05, 2022136.28137.43135.09137.28137.28765,700
Aug 04, 2022136.22137.91133.74137.11137.11992,800
Aug 03, 2022137.24138.40136.00136.30136.301,400,400
Aug 02, 2022139.08139.78136.92137.07137.071,063,500
Aug 01, 2022140.49140.81137.72138.92138.921,075,500
Jul 29, 2022140.15142.23138.71141.10141.101,062,800
Jul 28, 2022136.86141.63136.68141.33141.33862,700
Jul 27, 2022134.96135.95134.09135.81135.81742,900
Jul 26, 2022135.90136.91134.56135.00135.00540,500
Jul 25, 2022135.89137.18135.31135.85135.85422,100
Jul 22, 2022135.34136.59134.43135.84135.84436,600
Jul 21, 2022133.90134.69133.16134.58134.58394,400
Jul 20, 2022133.90135.23132.99133.93133.93489,700
Jul 19, 2022132.17134.02131.23133.83133.83507,500
Jul 18, 2022132.64133.15130.55131.14131.14431,300
Jul 15, 2022132.32133.05130.94132.08132.08487,700
Jul 14, 2022129.85131.49129.85130.50130.50766,100
Jul 13, 2022131.89132.92130.33132.35132.35489,300
Jul 12, 2022132.15134.13131.71132.56132.56696,800
Jul 11, 2022132.53133.51131.37132.79132.79386,300
Jul 08, 2022133.90134.45132.38132.74132.74411,800
Jul 07, 2022135.12136.10133.54134.16134.16435,600
Jul 06, 2022134.95135.67133.49134.73134.73457,600
Jul 05, 2022135.35136.26131.05133.91133.91701,100
Jul 01, 2022134.44136.44133.49136.06136.06447,300
Jun 30, 2022133.38136.16132.21134.48134.48769,900
Jun 29, 2022133.18134.50132.46133.92133.92549,600
Jun 29, 20220.94 Dividend
Jun 28, 2022136.52137.95134.49134.78133.84514,600
Jun 27, 2022134.74137.89133.92135.55134.60824,700
Jun 24, 2022134.85135.48133.47135.11134.171,216,100
Jun 23, 2022132.51134.79132.51134.61133.67535,700
Jun 22, 2022129.64133.84129.64131.89130.97792,000
Jun 21, 2022129.09132.43129.09130.37129.461,303,000
Jun 17, 2022128.37130.38127.40128.58127.682,945,300
Jun 16, 2022125.94128.57125.94127.58126.691,366,000
Jun 15, 2022126.95130.19125.43128.55127.651,572,300
Jun 14, 2022126.88127.57125.17126.00125.12746,400
Jun 13, 2022130.69131.29125.84126.50125.62721,100
Jun 10, 2022133.80134.58132.57133.19132.26726,500
Jun 09, 2022138.78139.30134.72134.91133.97855,000
Jun 08, 2022142.00142.39139.16139.36138.39509,900
Jun 07, 2022139.46142.81138.81142.63141.64738,100
Jun 06, 2022144.32144.32139.65139.84138.86869,700
Jun 03, 2022143.74144.82142.19143.56142.56616,300
Jun 02, 2022143.29144.73140.73144.66143.651,088,200
Jun 01, 2022143.80144.35140.67143.56142.56917,200
May 31, 2022143.88144.76142.39143.49142.491,665,000
May 27, 2022142.35145.32141.72144.98143.97538,000
May 26, 2022142.35143.66141.33141.90140.91553,600
May 25, 2022141.13141.99139.47141.60140.61856,900
May 24, 2022140.60141.53138.01141.23140.25842,500
May 23, 2022139.65141.49137.31140.84139.86616,600
May 20, 2022139.43139.43136.71138.64137.671,789,500
May 19, 2022137.27139.38137.14138.00137.04664,200
May 18, 2022142.99143.24137.86138.24137.28909,300
May 17, 2022144.66145.70142.13143.17142.171,136,900
May 16, 2022145.98146.90143.90144.21143.20566,500
May 13, 2022144.08146.07142.07145.99144.97792,300
May 12, 2022143.91145.04142.17144.22143.21786,000
May 11, 2022141.99145.72141.79143.50142.50751,200
May 10, 2022144.14145.44140.84141.56140.57766,400
May 09, 2022147.80148.48142.78143.37142.37851,200
May 06, 2022149.65150.28147.00148.81147.77707,000
May 05, 2022152.79153.45149.32150.55149.50978,100
May 04, 2022152.28153.02148.20152.79151.721,126,800
May 03, 2022151.22153.40149.60152.61151.55943,900
May 02, 2022157.64158.57147.61150.36149.31872,600
Apr 29, 2022160.89164.40156.80156.89155.801,363,700
Apr 28, 2022162.10163.17159.64162.15161.021,187,900
Apr 27, 2022163.09165.20161.60161.71160.581,087,900
Apr 26, 2022164.01165.67162.73162.93161.79986,600
Apr 25, 2022166.73166.86161.95164.20163.05874,100
Apr 22, 2022170.64170.64166.97167.07165.90919,500
Apr 21, 2022170.05172.34168.90170.63169.441,241,500
Apr 20, 2022166.25169.45165.75169.03167.85770,800
Apr 19, 2022164.14166.10163.77165.74164.58770,000
Apr 18, 2022164.28165.38162.25163.08161.94737,500
Apr 14, 2022165.58166.36164.16164.62163.47675,500
Apr 13, 2022165.61166.24163.65165.05163.90591,300
Apr 12, 2022165.61167.00164.70165.22164.07903,000
Apr 11, 2022168.06169.54164.95165.74164.581,174,600
Apr 08, 2022169.74169.94167.00168.21167.042,070,500
Apr 07, 2022174.58174.58171.91172.61171.411,265,500
Apr 06, 2022170.70175.69169.12175.21173.991,080,800
Apr 05, 2022169.01173.65168.90169.91168.721,232,500
Apr 04, 2022171.97174.56167.18168.99167.811,538,800
Apr 01, 2022166.70172.11166.35171.60170.4022,117,100
Mar 31, 2022170.68170.73166.16166.20165.041,645,700
Mar 30, 2022168.79169.79166.09169.61168.431,673,500
Mar 30, 20220.94 Dividend
Mar 29, 2022170.00171.58168.64171.33169.20902,900
Mar 28, 2022166.02170.88164.80168.83166.732,579,300
Mar 25, 2022164.36165.18163.80164.75162.70770,700
Mar 24, 2022162.77163.99162.00163.81161.78640,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...