Australia markets closed

Camden Property Trust (CPT)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
123.21+3.43 (+2.86%)
At close: 04:00PM EST
123.21 0.00 (0.00%)
After hours: 06:02PM EST
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 Jan 2023119.74123.22119.37123.21123.21859,614
30 Jan 2023120.84122.03119.73119.78119.78564,700
27 Jan 2023119.82122.22119.70121.65121.65639,400
26 Jan 2023119.90120.48118.97119.85119.85623,200
25 Jan 2023117.66119.33117.16119.27119.271,782,500
24 Jan 2023115.18118.12114.11118.03118.03898,700
23 Jan 2023114.60115.60113.73114.87114.87506,000
20 Jan 2023114.66114.94113.06114.68114.68872,800
19 Jan 2023114.74116.54114.38114.54114.54576,400
18 Jan 2023117.92118.05115.18115.26115.26549,100
17 Jan 2023118.27119.55117.60117.74117.74706,500
13 Jan 2023117.20118.42116.49117.95117.95795,000
12 Jan 2023118.86119.60117.62118.33118.33804,500
11 Jan 2023114.41118.37114.09118.28118.28856,600
10 Jan 2023113.96113.96112.50113.39113.39613,200
09 Jan 2023113.46114.56112.69113.01113.011,114,800
06 Jan 2023109.99114.35109.92114.00114.00578,700
05 Jan 2023111.86112.20108.60109.67109.67935,700
04 Jan 2023111.61113.38111.27112.75112.752,109,500
03 Jan 2023112.62113.21109.98110.68110.68556,600
30 Dec 2022112.34112.96110.57111.88111.88555,500
29 Dec 2022110.57113.53109.95112.94112.94946,300
28 Dec 2022111.86112.22109.79109.86109.86438,400
27 Dec 2022111.36111.66110.25111.51111.51311,100
23 Dec 2022110.12111.31109.47111.31111.31472,100
22 Dec 2022109.81110.54108.59110.16110.16713,200
21 Dec 2022110.35111.52110.01110.52110.52578,000
20 Dec 2022109.56110.74108.71109.80109.80918,000
19 Dec 2022111.98111.98109.73110.39110.39669,700
16 Dec 2022113.12113.12110.47112.20112.201,596,600
15 Dec 2022115.83116.59113.87114.73114.731,445,800
15 Dec 20220.94 Dividend
14 Dec 2022118.23119.75116.27116.78115.84820,100
13 Dec 2022119.68120.00116.40118.44117.49892,900
12 Dec 2022115.79116.36113.80116.29115.35703,600
09 Dec 2022116.15117.23115.58116.00115.07799,100
08 Dec 2022114.50116.71114.37116.21115.27990,800
07 Dec 2022114.44115.44113.58114.28113.361,205,400
06 Dec 2022116.99117.06113.92114.63113.71987,200
05 Dec 2022118.77118.77115.75116.39115.451,164,900
02 Dec 2022118.16120.41117.86119.88118.92619,400
01 Dec 2022121.32122.27118.22119.49118.53568,400
30 Nov 2022116.85120.36115.95120.33119.361,105,300
29 Nov 2022115.20117.90114.67117.75116.80889,700
28 Nov 2022117.55117.90114.94115.21114.281,293,000
25 Nov 2022117.51118.35117.10118.13117.18302,500
23 Nov 2022116.59117.44115.82117.38116.44598,200
22 Nov 2022116.61117.11115.77116.83115.89633,500
21 Nov 2022114.28116.45114.04116.25115.31880,400
18 Nov 2022114.92115.65113.82114.82113.90769,800
17 Nov 2022113.06114.52112.60113.52112.611,213,700
16 Nov 2022114.31116.08113.83114.31113.391,650,000
15 Nov 2022113.56114.98113.00114.63113.71954,600
14 Nov 2022114.90115.57111.82111.87110.97868,300
11 Nov 2022116.20117.00114.42115.23114.30725,800
10 Nov 2022114.14116.56113.25116.20115.26736,100
09 Nov 2022109.61110.65108.83109.37108.49575,400
08 Nov 2022110.25110.76108.90109.85108.97596,500
07 Nov 2022112.11112.51108.47109.64108.76984,600
04 Nov 2022110.76111.88107.90111.50110.601,211,100
03 Nov 2022110.75111.57108.04110.08109.191,252,200
02 Nov 2022114.90115.92111.65111.89110.99815,300
01 Nov 2022116.67116.67114.83115.40114.47664,900
31 Oct 2022114.38116.16113.41115.55114.621,085,400
28 Oct 2022110.97115.36110.75114.98114.051,126,600
27 Oct 2022115.70117.29114.44114.90113.98831,800
26 Oct 2022116.74117.45114.37115.06114.13914,200
25 Oct 2022113.65117.47112.95116.77115.832,174,300
24 Oct 2022115.16115.29112.46113.00112.09750,600
21 Oct 2022112.61113.93110.77113.89112.97698,800
20 Oct 2022113.33114.42111.60112.27111.37766,900
19 Oct 2022114.54114.74111.75112.73111.82521,300
18 Oct 2022116.78118.46115.00115.46114.531,141,100
17 Oct 2022112.98115.76112.36115.41114.48721,500
14 Oct 2022115.72115.93110.45110.68109.79608,700
13 Oct 2022110.50114.85109.66114.41113.49560,200
12 Oct 2022112.98112.98110.84112.14111.24501,000
11 Oct 2022111.67114.04111.24113.46112.55731,900
10 Oct 2022113.50114.24111.66111.98111.082,083,400
07 Oct 2022115.19115.65112.40113.00112.09816,700
06 Oct 2022119.17119.99116.27116.37115.43818,000
05 Oct 2022121.56122.15118.52119.42118.46723,600
04 Oct 2022122.84124.35122.08123.14122.15925,100
03 Oct 2022121.29123.43120.01122.12121.141,133,400
30 Sept 2022119.50120.12118.33119.45118.491,310,700
29 Sept 2022118.75119.39116.77118.22117.27736,300
29 Sept 20220.94 Dividend
28 Sept 2022118.83120.82117.22120.36118.46943,200
27 Sept 2022119.56120.49117.04117.32115.47761,700
26 Sept 2022121.27121.45118.06118.72116.841,498,700
23 Sept 2022121.93125.03121.18121.95120.021,035,600
22 Sept 2022122.29123.36120.92122.77120.83885,100
21 Sept 2022124.76125.87122.45122.45120.52670,100
20 Sept 2022126.84126.99122.80124.11122.15824,500
19 Sept 2022127.52128.49125.64127.89125.87775,200
16 Sept 2022129.46129.46127.09129.00126.961,160,300
15 Sept 2022130.87131.67128.99129.13127.09757,900
14 Sept 2022131.69132.29129.12130.76128.69911,200
13 Sept 2022132.81133.82131.57132.32130.23763,700
12 Sept 2022135.20136.02134.49135.06132.93503,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...