Australia markets closed

Camden Property Trust (CPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
152.08+1.57 (+1.04%)
As of 11:48AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
28 Jan 2022150.91152.63149.65152.08152.08542,239
27 Jan 2022155.40156.63150.30150.51150.511,504,800
26 Jan 2022155.94158.33153.57154.46154.46979,300
25 Jan 2022156.30157.19153.19155.76155.76844,700
24 Jan 2022156.76158.21152.30157.99157.99846,200
21 Jan 2022159.35160.55157.50157.68157.68693,100
20 Jan 2022162.55164.00158.45158.50158.50656,500
19 Jan 2022165.30166.76162.43162.50162.50539,800
18 Jan 2022164.86165.48162.02164.67164.67780,500
14 Jan 2022168.67168.67163.94165.59165.59548,700
13 Jan 2022169.14170.22168.54168.68168.68582,300
12 Jan 2022165.66169.83165.66168.74168.74811,400
11 Jan 2022165.70165.94162.68165.66165.661,478,800
10 Jan 2022165.93168.23164.78165.49165.491,004,300
07 Jan 2022170.03170.24166.63166.89166.89934,200
06 Jan 2022172.61174.39170.65170.96170.96331,400
05 Jan 2022176.32176.86172.53172.87172.87537,100
04 Jan 2022176.33179.32176.17176.32176.32809,800
03 Jan 2022178.80179.35174.56176.45176.45525,900
31 Dec 2021178.17180.37178.17178.68178.68434,700
30 Dec 2021177.85179.06177.12178.18178.18394,700
29 Dec 2021177.17178.08175.22177.66177.66630,100
28 Dec 2021176.56177.40176.10176.79176.79414,700
27 Dec 2021173.36176.64172.90176.56176.56274,700
23 Dec 2021175.51175.51172.12173.49173.49372,300
22 Dec 2021172.06174.72172.06174.46174.46960,700
21 Dec 2021173.11174.06171.39172.50172.50668,000
20 Dec 2021170.04172.66169.33171.95171.95416,700
17 Dec 2021174.22175.94170.73171.61171.611,696,000
16 Dec 2021176.70177.10173.39174.49174.49472,200
15 Dec 2021172.89177.45172.89176.89176.89834,900
15 Dec 20210.83 Dividend
14 Dec 2021175.44175.90172.04173.47172.64630,800
13 Dec 2021173.19177.07172.30175.75174.91648,000
10 Dec 2021172.05174.60171.21173.69172.86607,100
09 Dec 2021173.48174.74171.63171.64170.821,356,800
08 Dec 2021171.34173.94170.68173.62172.79480,100
07 Dec 2021172.15172.52169.83171.34170.52694,800
06 Dec 2021168.42171.89168.42169.84169.03732,000
03 Dec 2021169.07170.15165.74167.28166.48737,200
02 Dec 2021163.67169.41162.58168.27167.46692,100
01 Dec 2021166.39168.26162.48162.55161.77674,600
30 Nov 2021168.22169.82165.21165.21164.421,537,100
29 Nov 2021168.01171.56167.53168.85168.04838,600
26 Nov 2021168.78170.40166.13166.98166.18612,300
24 Nov 2021167.21171.17167.19170.69169.87469,400
23 Nov 2021166.10168.91165.42167.58166.78563,800
22 Nov 2021166.24167.68164.75166.47165.67485,200
19 Nov 2021165.41166.64164.38166.25165.45525,200
18 Nov 2021167.07167.07164.83165.76164.97555,300
17 Nov 2021164.87166.55160.53166.50165.70602,400
16 Nov 2021167.93167.93164.49165.06164.27474,100
15 Nov 2021165.30167.95164.66167.93167.13359,300
12 Nov 2021166.68167.32165.01165.65164.86460,600
11 Nov 2021164.81166.39163.40166.37165.57595,800
10 Nov 2021162.60164.94162.60164.60163.81554,400
09 Nov 2021162.35163.11161.33162.95162.17279,000
08 Nov 2021161.77162.31159.89161.86161.09326,500
05 Nov 2021160.73161.85159.95161.38160.61275,500
04 Nov 2021163.32163.32159.71160.52159.75532,500
03 Nov 2021162.34164.20161.86163.32162.54749,100
02 Nov 2021161.95162.80160.01161.57160.80524,500
01 Nov 2021163.32163.64157.59161.54160.77534,800
29 Oct 2021162.85164.24160.10163.10162.32783,200
28 Oct 2021160.04162.99160.04162.85162.07545,500
27 Oct 2021159.65159.76158.46159.44158.68580,400
26 Oct 2021158.10159.93156.47159.28158.52428,400
25 Oct 2021159.41159.41157.31157.90157.14332,600
22 Oct 2021158.81159.82158.16159.05158.29324,600
21 Oct 2021157.74158.42157.05158.33157.57244,900
20 Oct 2021156.15157.99156.09157.97157.21328,100
19 Oct 2021159.43159.43155.90156.00155.25415,800
18 Oct 2021156.56159.04155.94158.93158.17629,600
15 Oct 2021158.63159.43156.16156.91156.16398,300
14 Oct 2021157.62158.83156.91158.48157.72494,200
13 Oct 2021154.44156.91153.60156.75156.00680,800
12 Oct 2021152.36154.69151.03154.19153.45903,900
11 Oct 2021150.50151.79149.54151.07150.35231,700
08 Oct 2021151.81152.33150.55150.81150.09298,900
07 Oct 2021152.81153.94151.76152.10151.37423,700
06 Oct 2021150.71152.85147.20152.81152.08545,100
05 Oct 2021152.19152.19150.20151.40150.68747,700
04 Oct 2021149.19151.55148.75151.33150.61492,900
01 Oct 2021148.55150.54146.73149.54148.82327,600
30 Sept 2021150.79151.06147.43147.47146.76529,900
29 Sept 2021148.08150.72148.03150.09149.37797,300
29 Sept 20210.83 Dividend
28 Sept 2021146.16148.65145.41148.08146.55739,100
27 Sept 2021151.17151.45147.17147.23145.70557,100
24 Sept 2021150.79152.02149.71149.75148.20399,200
23 Sept 2021151.90152.77150.66151.10149.53433,100
22 Sept 2021151.07151.89150.55150.75149.19976,400
21 Sept 2021149.72151.80149.68150.15148.59837,500
20 Sept 2021146.99149.58146.12148.69147.15698,500
17 Sept 2021151.06151.14148.33148.35146.811,308,600
16 Sept 2021150.76151.55149.42150.55148.99405,400
15 Sept 2021151.35152.75150.74151.11149.54573,900
14 Sept 2021150.99151.89150.06151.13149.56564,200
13 Sept 2021150.31151.55150.03150.39148.83404,400
10 Sept 2021150.47151.91149.81149.83148.281,106,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...