Australia markets closed

Camden Property Trust (CPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
135.55+0.44 (+0.33%)
At close: 04:00PM EDT
135.55 0.00 (0.00%)
After hours: 04:47PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 June 2022134.74137.89133.92135.55135.55824,700
24 June 2022134.85135.48133.47135.11135.111,216,100
23 June 2022132.51134.79132.51134.61134.61535,700
22 June 2022129.64133.84129.64131.89131.89792,000
21 June 2022129.09132.43129.09130.37130.371,303,000
17 June 2022128.37130.38127.40128.58128.582,945,300
16 June 2022125.94128.57125.94127.58127.581,366,000
15 June 2022126.95130.19125.43128.55128.551,572,300
14 June 2022126.88127.57125.17126.00126.00746,400
13 June 2022130.69131.29125.84126.50126.50721,100
10 June 2022133.80134.58132.57133.19133.19726,500
09 June 2022138.78139.30134.72134.91134.91855,000
08 June 2022142.00142.39139.16139.36139.36509,900
07 June 2022139.46142.81138.81142.63142.63738,100
06 June 2022144.32144.32139.65139.84139.84869,700
03 June 2022143.74144.82142.19143.56143.56616,300
02 June 2022143.29144.73140.73144.66144.661,088,200
01 June 2022143.80144.35140.67143.56143.56917,200
31 May 2022143.88144.76142.39143.49143.491,665,000
27 May 2022142.35145.32141.72144.98144.98538,000
26 May 2022142.35143.66141.33141.90141.90553,600
25 May 2022141.13141.99139.47141.60141.60856,900
24 May 2022140.60141.53138.01141.23141.23842,500
23 May 2022139.65141.49137.31140.84140.84616,600
20 May 2022139.43139.43136.71138.64138.641,789,500
19 May 2022137.27139.38137.14138.00138.00664,200
18 May 2022142.99143.24137.86138.24138.24909,300
17 May 2022144.66145.70142.13143.17143.171,136,900
16 May 2022145.98146.90143.90144.21144.21566,500
13 May 2022144.08146.07142.07145.99145.99792,300
12 May 2022143.91145.04142.17144.22144.22786,000
11 May 2022141.99145.72141.79143.50143.50751,200
10 May 2022144.14145.44140.84141.56141.56766,400
09 May 2022147.80148.48142.78143.37143.37851,200
06 May 2022149.65150.28147.00148.81148.81707,000
05 May 2022152.79153.45149.32150.55150.55978,100
04 May 2022152.28153.02148.20152.79152.791,126,800
03 May 2022151.22153.40149.60152.61152.61943,900
02 May 2022157.64158.57147.61150.36150.36872,600
29 Apr 2022160.89164.40156.80156.89156.891,363,700
28 Apr 2022162.10163.17159.64162.15162.151,187,900
27 Apr 2022163.09165.20161.60161.71161.711,087,900
26 Apr 2022164.01165.67162.73162.93162.93986,600
25 Apr 2022166.73166.86161.95164.20164.20874,100
22 Apr 2022170.64170.64166.97167.07167.07919,500
21 Apr 2022170.05172.34168.90170.63170.631,241,500
20 Apr 2022166.25169.45165.75169.03169.03770,800
19 Apr 2022164.14166.10163.77165.74165.74770,000
18 Apr 2022164.28165.38162.25163.08163.08737,500
14 Apr 2022165.58166.36164.16164.62164.62675,500
13 Apr 2022165.61166.24163.65165.05165.05591,300
12 Apr 2022165.61167.00164.70165.22165.22903,000
11 Apr 2022168.06169.54164.95165.74165.741,174,600
08 Apr 2022169.74169.94167.00168.21168.212,070,500
07 Apr 2022174.58174.58171.91172.61172.611,265,500
06 Apr 2022170.70175.69169.12175.21175.211,080,800
05 Apr 2022169.01173.65168.90169.91169.911,232,500
04 Apr 2022171.97174.56167.18168.99168.991,538,800
01 Apr 2022166.70172.11166.35171.60171.6022,117,100
31 Mar 2022170.68170.73166.16166.20166.201,645,700
30 Mar 2022168.79169.79166.09169.61169.611,673,500
30 Mar 20220.94 Dividend
29 Mar 2022170.00171.58168.64171.33170.39902,900
28 Mar 2022166.02170.88164.80168.83167.902,579,300
25 Mar 2022164.36165.18163.80164.75163.85770,700
24 Mar 2022162.77163.99162.00163.81162.91640,500
23 Mar 2022163.50164.30161.40162.67161.78708,800
22 Mar 2022164.94166.21162.07162.67161.781,148,500
21 Mar 2022165.28165.94163.92164.94164.041,836,600
18 Mar 2022166.03168.12164.63164.75163.851,593,500
17 Mar 2022166.32168.40166.32167.77166.85882,500
16 Mar 2022167.05168.17162.89166.66165.75762,700
15 Mar 2022166.41166.59163.30165.75164.84525,200
14 Mar 2022167.05167.88163.20164.59163.69797,600
11 Mar 2022170.07171.17165.61166.17165.26371,400
10 Mar 2022168.63169.39167.68168.92167.99888,900
09 Mar 2022169.89171.21168.53168.99168.06973,300
08 Mar 2022170.06170.53166.16167.46166.54792,800
07 Mar 2022171.81173.85169.95170.18169.25760,100
04 Mar 2022166.28172.63165.94172.37171.42587,300
03 Mar 2022168.00169.33166.14168.09167.17550,700
02 Mar 2022164.60167.45162.76167.11166.19877,600
01 Mar 2022164.93166.79162.74163.80162.90973,500
28 Feb 2022165.63167.48163.50165.11164.20951,000
25 Feb 2022163.17168.10162.67168.09167.17720,500
24 Feb 2022159.21163.44158.70162.94162.05561,300
23 Feb 2022163.92165.42161.01162.12161.231,190,300
22 Feb 2022160.89164.42159.71163.42162.52772,500
18 Feb 2022161.47163.26160.58161.90161.01551,000
17 Feb 2022163.51163.75161.36161.83160.94538,700
16 Feb 2022162.67164.41161.26163.77162.87658,700
15 Feb 2022162.82164.14162.23162.63161.74693,300
14 Feb 2022166.22167.32161.42162.03161.141,122,600
11 Feb 2022165.38167.41164.56165.94165.031,224,300
10 Feb 2022165.28168.58163.52164.16163.262,085,900
09 Feb 2022164.54167.96163.95167.84166.92773,100
08 Feb 2022162.14163.38160.68162.21161.321,046,500
07 Feb 2022166.09167.87162.00162.20161.311,083,200
04 Feb 2022163.00168.23162.00166.24165.33992,900
03 Feb 2022161.77166.35161.40165.21164.301,155,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...