Mail

CPT - Camden Property Trust

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 May 2023	104.36	105.24	103.92	104.17	104.17	593,700
26 May 2023	102.78	104.18	101.74	103.92	103.92	498,500
25 May 2023	104.22	104.29	102.02	102.94	102.94	1,115,800
24 May 2023	105.69	105.70	103.55	103.71	103.71	818,200
23 May 2023	106.44	107.46	105.36	105.87	105.87	530,500
22 May 2023	106.45	107.31	105.97	106.27	106.27	543,700
19 May 2023	107.55	108.29	106.47	106.50	106.50	514,600
18 May 2023	106.51	107.49	105.47	106.95	106.95	562,500
17 May 2023	106.40	106.99	105.51	106.78	106.78	784,600
16 May 2023	108.83	109.23	106.01	106.10	106.10	769,200
15 May 2023	108.18	112.00	107.51	108.84	108.84	982,300
12 May 2023	111.02	111.20	109.47	110.50	110.50	504,000
11 May 2023	109.71	110.95	109.15	110.89	110.89	571,000
10 May 2023	111.57	111.73	109.35	110.59	110.59	844,600
09 May 2023	110.18	111.33	108.81	110.57	110.57	641,000
08 May 2023	109.67	111.36	109.67	110.86	110.86	522,100
05 May 2023	109.08	110.88	108.87	110.35	110.35	643,100
04 May 2023	108.77	110.00	108.17	108.78	108.78	370,200
03 May 2023	110.15	111.03	108.73	109.19	109.19	1,147,700
02 May 2023	110.79	111.31	107.99	109.31	109.31	974,200
01 May 2023	109.95	112.21	109.95	111.27	111.27	859,800
28 Apr 2023	106.96	110.44	106.96	110.05	110.05	764,500
27 Apr 2023	104.32	107.10	104.32	106.53	106.53	927,200
26 Apr 2023	104.64	105.78	103.86	104.03	104.03	774,400
25 Apr 2023	105.82	106.13	104.62	104.86	104.86	519,300
24 Apr 2023	107.22	107.34	105.77	106.27	106.27	369,600
21 Apr 2023	106.87	106.92	105.18	106.79	106.79	557,800
20 Apr 2023	106.64	106.85	105.92	106.38	106.38	1,056,100
19 Apr 2023	105.07	107.56	104.88	106.91	106.91	508,100
18 Apr 2023	106.42	106.88	105.39	105.95	105.95	605,400
17 Apr 2023	103.73	106.60	103.67	106.57	106.57	854,200
14 Apr 2023	104.54	105.17	102.94	103.44	103.44	841,800
13 Apr 2023	104.02	104.52	102.54	104.10	104.10	560,700
12 Apr 2023	105.77	106.07	103.73	103.91	103.91	1,150,500
11 Apr 2023	104.83	105.27	103.95	104.55	104.55	864,800
10 Apr 2023	103.81	104.87	102.79	104.80	104.80	479,000
06 Apr 2023	103.88	104.64	103.20	104.56	104.56	342,100
05 Apr 2023	103.25	104.37	103.24	103.49	103.49	503,200
04 Apr 2023	104.27	104.27	102.80	103.58	103.58	608,500
03 Apr 2023	104.80	106.05	103.30	103.80	103.80	984,600
31 Mar 2023	103.77	104.95	103.07	104.84	104.84	902,100
30 Mar 2023	102.90	103.61	102.50	103.21	103.21	672,300
30 Mar 2023	1 Dividend
29 Mar 2023	101.52	102.76	100.86	102.64	101.64	885,300
28 Mar 2023	99.05	100.96	98.85	100.51	99.53	684,500
27 Mar 2023	100.53	101.38	99.79	100.00	99.03	791,500
24 Mar 2023	98.16	99.95	97.74	99.89	98.92	979,200
23 Mar 2023	100.00	100.80	98.11	98.65	97.69	800,600
22 Mar 2023	101.53	102.26	99.28	99.61	98.64	1,243,900
21 Mar 2023	103.89	104.02	100.79	102.19	101.19	1,396,600
20 Mar 2023	101.91	103.57	101.16	103.34	102.33	990,800
17 Mar 2023	104.96	104.96	101.34	101.72	100.73	2,214,200
16 Mar 2023	106.29	106.52	103.86	105.14	104.12	1,059,500
15 Mar 2023	107.25	108.39	105.69	107.17	106.13	992,100
14 Mar 2023	110.03	110.37	107.48	108.18	107.13	1,062,200
13 Mar 2023	106.37	109.81	106.02	108.56	107.50	727,100
10 Mar 2023	110.85	110.99	105.78	106.91	105.87	815,600
09 Mar 2023	113.65	113.72	110.50	110.79	109.71	861,400
08 Mar 2023	111.87	114.82	111.87	113.38	112.28	997,200
07 Mar 2023	117.13	117.23	111.80	112.02	110.93	1,402,100
06 Mar 2023	116.94	117.84	116.60	117.19	116.05	577,200
03 Mar 2023	114.92	116.94	114.67	116.13	115.00	753,200
02 Mar 2023	111.44	114.21	111.27	114.00	112.89	863,600
01 Mar 2023	113.66	113.95	111.31	111.96	110.87	622,400
28 Feb 2023	114.83	116.31	114.48	114.76	113.64	1,061,000
27 Feb 2023	117.83	117.89	113.93	114.83	113.71	1,280,100
24 Feb 2023	116.92	117.06	115.30	116.43	115.30	454,500
23 Feb 2023	117.90	119.00	116.88	118.07	116.92	487,500
22 Feb 2023	118.64	119.33	117.08	117.56	116.41	573,500
21 Feb 2023	119.74	119.74	117.25	118.05	116.90	739,100
17 Feb 2023	119.94	120.65	117.72	120.05	118.88	2,437,900
16 Feb 2023	119.94	121.46	119.24	120.05	118.88	766,300
15 Feb 2023	121.66	121.66	120.20	121.47	120.29	691,700
14 Feb 2023	122.87	123.50	121.17	122.25	121.06	1,009,100
13 Feb 2023	123.11	124.45	122.93	123.19	121.99	777,900
10 Feb 2023	121.48	122.97	121.09	122.82	121.62	581,600
09 Feb 2023	124.45	124.95	121.81	122.09	120.90	805,800
08 Feb 2023	122.82	124.49	122.70	123.94	122.73	794,600
07 Feb 2023	121.69	124.42	121.12	123.66	122.46	1,097,700
06 Feb 2023	120.06	122.77	119.55	122.44	121.25	860,800
03 Feb 2023	122.50	123.65	120.23	121.74	120.55	1,328,700
02 Feb 2023	124.73	127.60	124.73	126.31	125.08	1,401,900
01 Feb 2023	122.47	124.90	121.18	123.75	122.54	915,400
31 Jan 2023	119.74	123.22	119.37	123.21	122.01	1,092,800
30 Jan 2023	120.84	122.03	119.73	119.78	118.61	564,700
27 Jan 2023	119.82	122.22	119.70	121.65	120.46	639,400
26 Jan 2023	119.90	120.48	118.97	119.85	118.68	623,200
25 Jan 2023	117.66	119.33	117.16	119.27	118.11	1,782,500
24 Jan 2023	115.18	118.12	114.11	118.03	116.88	898,700
23 Jan 2023	114.60	115.60	113.73	114.87	113.75	506,000
20 Jan 2023	114.66	114.94	113.06	114.68	113.56	872,800
19 Jan 2023	114.74	116.54	114.38	114.54	113.42	576,400
18 Jan 2023	117.92	118.05	115.18	115.26	114.14	549,100
17 Jan 2023	118.27	119.55	117.60	117.74	116.59	706,500
13 Jan 2023	117.20	118.42	116.49	117.95	116.80	795,300
12 Jan 2023	118.86	119.60	117.62	118.33	117.18	804,500
11 Jan 2023	114.41	118.37	114.09	118.28	117.13	856,600
10 Jan 2023	113.96	113.96	112.50	113.39	112.29	613,200
09 Jan 2023	113.46	114.56	112.69	113.01	111.91	1,114,800
06 Jan 2023	109.99	114.35	109.92	114.00	112.89	578,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...