CPT - Camden Property Trust

NYSE - NYSE Delayed price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 2023104.36105.24103.92104.17104.17593,700
26 May 2023102.78104.18101.74103.92103.92498,500
25 May 2023104.22104.29102.02102.94102.941,115,800
24 May 2023105.69105.70103.55103.71103.71818,200
23 May 2023106.44107.46105.36105.87105.87530,500
22 May 2023106.45107.31105.97106.27106.27543,700
19 May 2023107.55108.29106.47106.50106.50514,600
18 May 2023106.51107.49105.47106.95106.95562,500
17 May 2023106.40106.99105.51106.78106.78784,600
16 May 2023108.83109.23106.01106.10106.10769,200
15 May 2023108.18112.00107.51108.84108.84982,300
12 May 2023111.02111.20109.47110.50110.50504,000
11 May 2023109.71110.95109.15110.89110.89571,000
10 May 2023111.57111.73109.35110.59110.59844,600
09 May 2023110.18111.33108.81110.57110.57641,000
08 May 2023109.67111.36109.67110.86110.86522,100
05 May 2023109.08110.88108.87110.35110.35643,100
04 May 2023108.77110.00108.17108.78108.78370,200
03 May 2023110.15111.03108.73109.19109.191,147,700
02 May 2023110.79111.31107.99109.31109.31974,200
01 May 2023109.95112.21109.95111.27111.27859,800
28 Apr 2023106.96110.44106.96110.05110.05764,500
27 Apr 2023104.32107.10104.32106.53106.53927,200
26 Apr 2023104.64105.78103.86104.03104.03774,400
25 Apr 2023105.82106.13104.62104.86104.86519,300
24 Apr 2023107.22107.34105.77106.27106.27369,600
21 Apr 2023106.87106.92105.18106.79106.79557,800
20 Apr 2023106.64106.85105.92106.38106.381,056,100
19 Apr 2023105.07107.56104.88106.91106.91508,100
18 Apr 2023106.42106.88105.39105.95105.95605,400
17 Apr 2023103.73106.60103.67106.57106.57854,200
14 Apr 2023104.54105.17102.94103.44103.44841,800
13 Apr 2023104.02104.52102.54104.10104.10560,700
12 Apr 2023105.77106.07103.73103.91103.911,150,500
11 Apr 2023104.83105.27103.95104.55104.55864,800
10 Apr 2023103.81104.87102.79104.80104.80479,000
06 Apr 2023103.88104.64103.20104.56104.56342,100
05 Apr 2023103.25104.37103.24103.49103.49503,200
04 Apr 2023104.27104.27102.80103.58103.58608,500
03 Apr 2023104.80106.05103.30103.80103.80984,600
31 Mar 2023103.77104.95103.07104.84104.84902,100
30 Mar 2023102.90103.61102.50103.21103.21672,300
30 Mar 20231 Dividend
29 Mar 2023101.52102.76100.86102.64101.64885,300
28 Mar 202399.05100.9698.85100.5199.53684,500
27 Mar 2023100.53101.3899.79100.0099.03791,500
24 Mar 202398.1699.9597.7499.8998.92979,200
23 Mar 2023100.00100.8098.1198.6597.69800,600
22 Mar 2023101.53102.2699.2899.6198.641,243,900
21 Mar 2023103.89104.02100.79102.19101.191,396,600
20 Mar 2023101.91103.57101.16103.34102.33990,800
17 Mar 2023104.96104.96101.34101.72100.732,214,200
16 Mar 2023106.29106.52103.86105.14104.121,059,500
15 Mar 2023107.25108.39105.69107.17106.13992,100
14 Mar 2023110.03110.37107.48108.18107.131,062,200
13 Mar 2023106.37109.81106.02108.56107.50727,100
10 Mar 2023110.85110.99105.78106.91105.87815,600
09 Mar 2023113.65113.72110.50110.79109.71861,400
08 Mar 2023111.87114.82111.87113.38112.28997,200
07 Mar 2023117.13117.23111.80112.02110.931,402,100
06 Mar 2023116.94117.84116.60117.19116.05577,200
03 Mar 2023114.92116.94114.67116.13115.00753,200
02 Mar 2023111.44114.21111.27114.00112.89863,600
01 Mar 2023113.66113.95111.31111.96110.87622,400
28 Feb 2023114.83116.31114.48114.76113.641,061,000
27 Feb 2023117.83117.89113.93114.83113.711,280,100
24 Feb 2023116.92117.06115.30116.43115.30454,500
23 Feb 2023117.90119.00116.88118.07116.92487,500
22 Feb 2023118.64119.33117.08117.56116.41573,500
21 Feb 2023119.74119.74117.25118.05116.90739,100
17 Feb 2023119.94120.65117.72120.05118.882,437,900
16 Feb 2023119.94121.46119.24120.05118.88766,300
15 Feb 2023121.66121.66120.20121.47120.29691,700
14 Feb 2023122.87123.50121.17122.25121.061,009,100
13 Feb 2023123.11124.45122.93123.19121.99777,900
10 Feb 2023121.48122.97121.09122.82121.62581,600
09 Feb 2023124.45124.95121.81122.09120.90805,800
08 Feb 2023122.82124.49122.70123.94122.73794,600
07 Feb 2023121.69124.42121.12123.66122.461,097,700
06 Feb 2023120.06122.77119.55122.44121.25860,800
03 Feb 2023122.50123.65120.23121.74120.551,328,700
02 Feb 2023124.73127.60124.73126.31125.081,401,900
01 Feb 2023122.47124.90121.18123.75122.54915,400
31 Jan 2023119.74123.22119.37123.21122.011,092,800
30 Jan 2023120.84122.03119.73119.78118.61564,700
27 Jan 2023119.82122.22119.70121.65120.46639,400
26 Jan 2023119.90120.48118.97119.85118.68623,200
25 Jan 2023117.66119.33117.16119.27118.111,782,500
24 Jan 2023115.18118.12114.11118.03116.88898,700
23 Jan 2023114.60115.60113.73114.87113.75506,000
20 Jan 2023114.66114.94113.06114.68113.56872,800
19 Jan 2023114.74116.54114.38114.54113.42576,400
18 Jan 2023117.92118.05115.18115.26114.14549,100
17 Jan 2023118.27119.55117.60117.74116.59706,500
13 Jan 2023117.20118.42116.49117.95116.80795,300
12 Jan 2023118.86119.60117.62118.33117.18804,500
11 Jan 2023114.41118.37114.09118.28117.13856,600
10 Jan 2023113.96113.96112.50113.39112.29613,200
09 Jan 2023113.46114.56112.69113.01111.911,114,800
06 Jan 2023109.99114.35109.92114.00112.89578,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...