Australia markets close in 3 hours 33 minutes

Camden Property Trust (CPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
94.48+0.71 (+0.76%)
At close: 04:00PM EST
95.40 +0.92 (+0.97%)
After hours: 06:53PM EST
Time period:
28 Feb 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 202494.7494.9593.6594.4894.481,595,037
28 Feb 202492.4994.4792.4593.7793.77876,800
27 Feb 202493.3694.2092.6993.2393.23983,800
26 Feb 202494.6794.8792.2692.5892.58765,500
23 Feb 202494.4195.3194.0894.8594.85801,500
22 Feb 202495.8295.8294.6194.7694.76971,900
21 Feb 202494.4395.8194.2695.4195.41782,700
20 Feb 202495.2695.8294.3194.4994.49768,100
16 Feb 202496.4297.1496.0796.1696.16966,700
15 Feb 202494.8697.7194.5797.3797.371,332,900
14 Feb 202492.2794.5391.9593.8493.841,347,100
13 Feb 202492.1592.1590.5091.8991.89734,400
12 Feb 202493.6794.4393.3194.1994.19715,800
09 Feb 202493.5694.1093.2593.4693.46713,400
08 Feb 202494.4494.9292.8893.9593.951,193,800
07 Feb 202495.5495.6993.6594.6994.691,339,400
06 Feb 202493.9495.5693.5895.3295.321,341,800
05 Feb 202495.5595.6293.8493.8893.881,189,500
02 Feb 202496.7498.6494.8096.5796.573,131,800
01 Feb 202493.1495.6092.5195.5595.552,641,400
31 Jan 202495.6795.8093.2493.8493.842,795,000
30 Jan 202495.7795.7794.8095.0695.061,087,100
29 Jan 202495.8096.5595.5196.2996.291,355,600
26 Jan 202496.2696.4694.7895.7595.75976,800
25 Jan 202498.4898.6495.8395.8695.86960,700
24 Jan 202499.3999.3997.3797.5897.581,107,800
23 Jan 202499.3799.7297.6798.3698.36825,800
22 Jan 202498.9899.8798.5199.1899.18888,900
19 Jan 202496.2199.1795.7498.7498.741,708,400
18 Jan 202496.3096.8495.1695.7695.761,180,400
17 Jan 202497.9299.2495.9096.5896.581,093,300
16 Jan 202499.00100.1698.6499.5199.511,332,500
12 Jan 2024100.32100.6998.7799.2299.22694,900
11 Jan 202498.1999.6297.3099.2299.221,131,500
10 Jan 202498.5399.0298.0498.5398.53740,500
09 Jan 202498.0098.8297.6998.1098.10770,100
08 Jan 202497.7499.3397.4399.2599.25872,900
05 Jan 202497.0298.6996.3098.1998.19998,600
04 Jan 202497.3899.0197.1897.8197.81840,200
03 Jan 202499.7699.7697.6497.8197.81657,300
02 Jan 202499.16100.6098.71100.38100.38960,300
29 Dec 2023100.00100.3099.2299.2999.29753,500
28 Dec 202398.54100.5198.45100.43100.43810,900
27 Dec 202398.5299.5498.0798.8898.88762,200
26 Dec 202398.0998.8997.7698.4698.46693,300
22 Dec 202397.8698.5797.5597.7997.791,602,700
21 Dec 202397.8598.1196.3997.2497.24855,000
20 Dec 202398.2598.9896.7896.7996.79940,600
19 Dec 202399.87100.2098.0798.4798.471,901,300
18 Dec 202399.4799.9698.5899.4499.441,202,000
15 Dec 2023100.20100.9898.0098.9598.952,253,300
14 Dec 202399.40102.4099.39101.61101.611,430,500
14 Dec 20231 Dividend
13 Dec 202394.2298.8494.1498.1197.111,136,500
12 Dec 202393.6094.5792.8194.1093.14753,900
11 Dec 202393.2593.9492.7893.4292.47698,000
08 Dec 202393.0194.3592.8593.6592.701,075,400
07 Dec 202393.4094.0892.7293.4092.45667,400
06 Dec 202393.4994.5392.9293.3992.44939,200
05 Dec 202392.6193.1091.4193.0492.091,087,300
04 Dec 202391.8393.2391.5593.0492.09804,100
01 Dec 202390.3393.1890.3392.6291.68795,600
30 Nov 202389.6590.3489.0190.2689.341,913,700
29 Nov 202390.3591.6189.5589.7588.841,881,200
28 Nov 202388.1089.6987.6189.4088.491,255,100
27 Nov 202388.6789.1688.1288.3487.44848,300
24 Nov 202388.0088.7587.9788.7387.83186,100
22 Nov 202388.7688.9087.9088.4287.52503,600
21 Nov 202388.3288.6987.5187.7086.811,040,900
20 Nov 202387.0988.8886.5088.6087.701,760,200
17 Nov 202388.3588.6386.7887.3586.461,306,400
16 Nov 202389.3789.5187.5287.5786.681,356,700
15 Nov 202389.5290.6288.8388.8987.981,413,800
14 Nov 202389.6692.0989.0089.9889.061,351,600
13 Nov 202387.8187.8185.3086.6585.771,052,400
10 Nov 202387.9188.7586.7688.4487.54968,500
09 Nov 202388.1588.3186.6987.1186.22907,300
08 Nov 202387.1188.1886.8387.8886.98470,600
07 Nov 202388.0388.0386.2586.6485.76573,600
06 Nov 202389.7890.0087.6088.0187.11792,200
03 Nov 202388.8892.4988.8390.5789.651,377,700
02 Nov 202386.5287.8286.1287.5886.691,045,200
01 Nov 202384.7085.0783.3584.6883.821,420,300
31 Oct 202383.1184.9582.9084.8884.011,068,700
30 Oct 202384.8585.7182.8183.9383.071,421,800
27 Oct 202389.0089.0083.3983.9883.123,526,800
26 Oct 202391.9292.2789.3489.8788.951,341,500
25 Oct 202393.0093.5391.4491.4990.56700,100
24 Oct 202392.0093.7592.0093.6992.74792,800
23 Oct 202392.0792.9491.4091.8390.89896,400
20 Oct 202394.4694.7392.7692.8591.90674,400
19 Oct 202394.4996.1293.9794.0493.08742,600
18 Oct 202397.1297.2395.1895.3494.371,055,200
17 Oct 202396.3097.9496.3097.5896.59775,800
16 Oct 202397.1097.3795.5096.8695.871,316,700
13 Oct 202397.1097.2395.6296.4795.49441,600
12 Oct 202397.1397.4296.1796.5995.61683,200
11 Oct 202396.9797.9996.3797.4296.43944,000
10 Oct 202397.3198.3096.2296.3195.33645,700
09 Oct 202395.1298.2395.1297.4296.43843,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...