News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Camden Property Trust (CPT)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

123.21

+3.43

(+2.86%)

At close: 04:00PM EST

123.21

0.00

(0.00%)

After hours:

06:02PM EST

Time period:

01 Feb 2022 - 01 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 Jan 2023	119.74	123.22	119.37	123.21	123.21	859,614
30 Jan 2023	120.84	122.03	119.73	119.78	119.78	564,700
27 Jan 2023	119.82	122.22	119.70	121.65	121.65	639,400
26 Jan 2023	119.90	120.48	118.97	119.85	119.85	623,200
25 Jan 2023	117.66	119.33	117.16	119.27	119.27	1,782,500
24 Jan 2023	115.18	118.12	114.11	118.03	118.03	898,700
23 Jan 2023	114.60	115.60	113.73	114.87	114.87	506,000
20 Jan 2023	114.66	114.94	113.06	114.68	114.68	872,800
19 Jan 2023	114.74	116.54	114.38	114.54	114.54	576,400
18 Jan 2023	117.92	118.05	115.18	115.26	115.26	549,100
17 Jan 2023	118.27	119.55	117.60	117.74	117.74	706,500
13 Jan 2023	117.20	118.42	116.49	117.95	117.95	795,000
12 Jan 2023	118.86	119.60	117.62	118.33	118.33	804,500
11 Jan 2023	114.41	118.37	114.09	118.28	118.28	856,600
10 Jan 2023	113.96	113.96	112.50	113.39	113.39	613,200
09 Jan 2023	113.46	114.56	112.69	113.01	113.01	1,114,800
06 Jan 2023	109.99	114.35	109.92	114.00	114.00	578,700
05 Jan 2023	111.86	112.20	108.60	109.67	109.67	935,700
04 Jan 2023	111.61	113.38	111.27	112.75	112.75	2,109,500
03 Jan 2023	112.62	113.21	109.98	110.68	110.68	556,600
30 Dec 2022	112.34	112.96	110.57	111.88	111.88	555,500
29 Dec 2022	110.57	113.53	109.95	112.94	112.94	946,300
28 Dec 2022	111.86	112.22	109.79	109.86	109.86	438,400
27 Dec 2022	111.36	111.66	110.25	111.51	111.51	311,100
23 Dec 2022	110.12	111.31	109.47	111.31	111.31	472,100
22 Dec 2022	109.81	110.54	108.59	110.16	110.16	713,200
21 Dec 2022	110.35	111.52	110.01	110.52	110.52	578,000
20 Dec 2022	109.56	110.74	108.71	109.80	109.80	918,000
19 Dec 2022	111.98	111.98	109.73	110.39	110.39	669,700
16 Dec 2022	113.12	113.12	110.47	112.20	112.20	1,596,600
15 Dec 2022	115.83	116.59	113.87	114.73	114.73	1,445,800
15 Dec 2022	0.94 Dividend
14 Dec 2022	118.23	119.75	116.27	116.78	115.84	820,100
13 Dec 2022	119.68	120.00	116.40	118.44	117.49	892,900
12 Dec 2022	115.79	116.36	113.80	116.29	115.35	703,600
09 Dec 2022	116.15	117.23	115.58	116.00	115.07	799,100
08 Dec 2022	114.50	116.71	114.37	116.21	115.27	990,800
07 Dec 2022	114.44	115.44	113.58	114.28	113.36	1,205,400
06 Dec 2022	116.99	117.06	113.92	114.63	113.71	987,200
05 Dec 2022	118.77	118.77	115.75	116.39	115.45	1,164,900
02 Dec 2022	118.16	120.41	117.86	119.88	118.92	619,400
01 Dec 2022	121.32	122.27	118.22	119.49	118.53	568,400
30 Nov 2022	116.85	120.36	115.95	120.33	119.36	1,105,300
29 Nov 2022	115.20	117.90	114.67	117.75	116.80	889,700
28 Nov 2022	117.55	117.90	114.94	115.21	114.28	1,293,000
25 Nov 2022	117.51	118.35	117.10	118.13	117.18	302,500
23 Nov 2022	116.59	117.44	115.82	117.38	116.44	598,200
22 Nov 2022	116.61	117.11	115.77	116.83	115.89	633,500
21 Nov 2022	114.28	116.45	114.04	116.25	115.31	880,400
18 Nov 2022	114.92	115.65	113.82	114.82	113.90	769,800
17 Nov 2022	113.06	114.52	112.60	113.52	112.61	1,213,700
16 Nov 2022	114.31	116.08	113.83	114.31	113.39	1,650,000
15 Nov 2022	113.56	114.98	113.00	114.63	113.71	954,600
14 Nov 2022	114.90	115.57	111.82	111.87	110.97	868,300
11 Nov 2022	116.20	117.00	114.42	115.23	114.30	725,800
10 Nov 2022	114.14	116.56	113.25	116.20	115.26	736,100
09 Nov 2022	109.61	110.65	108.83	109.37	108.49	575,400
08 Nov 2022	110.25	110.76	108.90	109.85	108.97	596,500
07 Nov 2022	112.11	112.51	108.47	109.64	108.76	984,600
04 Nov 2022	110.76	111.88	107.90	111.50	110.60	1,211,100
03 Nov 2022	110.75	111.57	108.04	110.08	109.19	1,252,200
02 Nov 2022	114.90	115.92	111.65	111.89	110.99	815,300
01 Nov 2022	116.67	116.67	114.83	115.40	114.47	664,900
31 Oct 2022	114.38	116.16	113.41	115.55	114.62	1,085,400
28 Oct 2022	110.97	115.36	110.75	114.98	114.05	1,126,600
27 Oct 2022	115.70	117.29	114.44	114.90	113.98	831,800
26 Oct 2022	116.74	117.45	114.37	115.06	114.13	914,200
25 Oct 2022	113.65	117.47	112.95	116.77	115.83	2,174,300
24 Oct 2022	115.16	115.29	112.46	113.00	112.09	750,600
21 Oct 2022	112.61	113.93	110.77	113.89	112.97	698,800
20 Oct 2022	113.33	114.42	111.60	112.27	111.37	766,900
19 Oct 2022	114.54	114.74	111.75	112.73	111.82	521,300
18 Oct 2022	116.78	118.46	115.00	115.46	114.53	1,141,100
17 Oct 2022	112.98	115.76	112.36	115.41	114.48	721,500
14 Oct 2022	115.72	115.93	110.45	110.68	109.79	608,700
13 Oct 2022	110.50	114.85	109.66	114.41	113.49	560,200
12 Oct 2022	112.98	112.98	110.84	112.14	111.24	501,000
11 Oct 2022	111.67	114.04	111.24	113.46	112.55	731,900
10 Oct 2022	113.50	114.24	111.66	111.98	111.08	2,083,400
07 Oct 2022	115.19	115.65	112.40	113.00	112.09	816,700
06 Oct 2022	119.17	119.99	116.27	116.37	115.43	818,000
05 Oct 2022	121.56	122.15	118.52	119.42	118.46	723,600
04 Oct 2022	122.84	124.35	122.08	123.14	122.15	925,100
03 Oct 2022	121.29	123.43	120.01	122.12	121.14	1,133,400
30 Sept 2022	119.50	120.12	118.33	119.45	118.49	1,310,700
29 Sept 2022	118.75	119.39	116.77	118.22	117.27	736,300
29 Sept 2022	0.94 Dividend
28 Sept 2022	118.83	120.82	117.22	120.36	118.46	943,200
27 Sept 2022	119.56	120.49	117.04	117.32	115.47	761,700
26 Sept 2022	121.27	121.45	118.06	118.72	116.84	1,498,700
23 Sept 2022	121.93	125.03	121.18	121.95	120.02	1,035,600
22 Sept 2022	122.29	123.36	120.92	122.77	120.83	885,100
21 Sept 2022	124.76	125.87	122.45	122.45	120.52	670,100
20 Sept 2022	126.84	126.99	122.80	124.11	122.15	824,500
19 Sept 2022	127.52	128.49	125.64	127.89	125.87	775,200
16 Sept 2022	129.46	129.46	127.09	129.00	126.96	1,160,300
15 Sept 2022	130.87	131.67	128.99	129.13	127.09	757,900
14 Sept 2022	131.69	132.29	129.12	130.76	128.69	911,200
13 Sept 2022	132.81	133.82	131.57	132.32	130.23	763,700
12 Sept 2022	135.20	136.02	134.49	135.06	132.93	503,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,709.70+23.60(+0.31%)

AUD/USD0.7075+0.0018(+0.25%)

ASX 2007,501.70+25.00(+0.33%)

OIL78.93+0.06(+0.08%)

GOLD1,939.90-5.40(-0.28%)

BTC-AUD32,523.10-66.98(-0.21%)

News that makes you smarter and richer... For free.

Camden Property Trust (CPT)

ALL ORDS
7,709.70
+23.60(+0.31%)

AUD/USD
0.7075
+0.0018(+0.25%)

ASX 200
7,501.70
+25.00(+0.33%)

OIL
78.93
+0.06(+0.08%)

GOLD
1,939.90
-5.40(-0.28%)

BTC-AUD
32,523.10
-66.98(-0.21%)