Australia markets open in 7 hours 23 minutes

Camden Property Trust (CPT)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
118.93-4.21 (-3.42%)
As of 11:36AM EDT. Market open.
Time period:
05 Oct 2021 - 05 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Oct 2022121.56122.08118.66118.93118.93148,941
04 Oct 2022122.84124.35122.08123.14123.14925,100
03 Oct 2022121.29123.43120.01122.12122.121,133,400
30 Sept 2022119.50120.12118.33119.45119.451,310,000
29 Sept 2022118.75119.39116.77118.22118.22736,300
29 Sept 20220.94 Dividend
28 Sept 2022118.83120.82117.22120.36119.42943,200
27 Sept 2022119.56120.49117.04117.32116.40761,700
26 Sept 2022121.27121.45118.06118.72117.791,498,700
23 Sept 2022121.93125.03121.18121.95121.001,035,600
22 Sept 2022122.29123.36120.92122.77121.81885,100
21 Sept 2022124.76125.87122.45122.45121.49670,100
20 Sept 2022126.84126.99122.80124.11123.14824,500
19 Sept 2022127.52128.49125.64127.89126.89775,200
16 Sept 2022129.46129.46127.09129.00127.991,160,300
15 Sept 2022130.87131.67128.99129.13128.12757,900
14 Sept 2022131.69132.29129.12130.76129.74911,200
13 Sept 2022132.81133.82131.57132.32131.29763,700
12 Sept 2022135.20136.02134.49135.06134.01503,600
09 Sept 2022133.45135.52132.50134.84133.79728,700
08 Sept 2022130.63133.76130.34133.14132.10993,900
07 Sept 2022130.23130.95129.35130.93129.91690,600
06 Sept 2022127.34130.47127.34130.09129.071,320,900
02 Sept 2022129.89130.66126.41126.69125.70856,300
01 Sept 2022127.87129.23125.80129.10128.09962,800
31 Aug 2022130.72131.22128.02128.51127.511,339,100
30 Aug 2022132.65133.03130.00130.39129.37952,700
29 Aug 2022134.37134.37132.46132.49131.46511,700
26 Aug 2022138.19138.19134.66134.70133.65696,200
25 Aug 2022137.57138.22136.27138.19137.11709,100
24 Aug 2022136.08137.27135.65136.72135.65638,600
23 Aug 2022138.62138.79134.81136.04134.98578,700
22 Aug 2022141.32141.56139.10139.20138.11527,900
19 Aug 2022143.42143.55141.99142.30141.19688,500
18 Aug 2022146.26147.16143.69143.82142.70671,200
17 Aug 2022145.91146.88145.02146.56145.42595,900
16 Aug 2022145.65147.72145.56146.71145.56457,300
15 Aug 2022145.83146.58144.90146.23145.09426,600
12 Aug 2022144.20145.73144.20145.72144.58458,500
11 Aug 2022143.78145.19143.16143.36142.24528,000
10 Aug 2022142.41143.52141.52143.35142.23508,700
09 Aug 2022138.40141.26137.94140.91139.81828,200
08 Aug 2022138.36139.90137.63137.99136.91886,100
05 Aug 2022136.28137.43135.09137.28136.21765,700
04 Aug 2022136.22137.91133.74137.11136.04992,800
03 Aug 2022137.24138.40136.00136.30135.241,400,400
02 Aug 2022139.08139.78136.92137.07136.001,063,500
01 Aug 2022140.49140.81137.72138.92137.841,075,500
29 July 2022140.15142.23138.71141.10140.001,062,800
28 July 2022136.86141.63136.68141.33140.23862,700
27 July 2022134.96135.95134.09135.81134.75742,900
26 July 2022135.90136.91134.56135.00133.95540,500
25 July 2022135.89137.18135.31135.85134.79422,100
22 July 2022135.34136.59134.43135.84134.78436,600
21 July 2022133.90134.69133.16134.58133.53394,400
20 July 2022133.90135.23132.99133.93132.88489,700
19 July 2022132.17134.02131.23133.83132.78507,500
18 July 2022132.64133.15130.55131.14130.12431,300
15 July 2022132.32133.05130.94132.08131.05487,700
14 July 2022129.85131.49129.85130.50129.48766,100
13 July 2022131.89132.92130.33132.35131.32489,300
12 July 2022132.15134.13131.71132.56131.52696,800
11 July 2022132.53133.51131.37132.79131.75386,300
08 July 2022133.90134.45132.38132.74131.70411,800
07 July 2022135.12136.10133.54134.16133.11435,600
06 July 2022134.95135.67133.49134.73133.68457,600
05 July 2022135.35136.26131.05133.91132.86701,100
01 July 2022134.44136.44133.49136.06135.00447,300
30 June 2022133.38136.16132.21134.48133.43769,900
29 June 2022133.18134.50132.46133.92132.87549,600
29 June 20220.94 Dividend
28 June 2022136.52137.95134.49134.78132.79514,600
27 June 2022134.74137.89133.92135.55133.55824,700
24 June 2022134.85135.48133.47135.11133.121,216,100
23 June 2022132.51134.79132.51134.61132.63535,700
22 June 2022129.64133.84129.64131.89129.95792,000
21 June 2022129.09132.43129.09130.37128.451,303,000
17 June 2022128.37130.38127.40128.58126.692,945,300
16 June 2022125.94128.57125.94127.58125.701,366,000
15 June 2022126.95130.19125.43128.55126.661,572,300
14 June 2022126.88127.57125.17126.00124.14746,400
13 June 2022130.69131.29125.84126.50124.64721,100
10 June 2022133.80134.58132.57133.19131.23726,500
09 June 2022138.78139.30134.72134.91132.92855,000
08 June 2022142.00142.39139.16139.36137.31509,900
07 June 2022139.46142.81138.81142.63140.53738,100
06 June 2022144.32144.32139.65139.84137.78869,700
03 June 2022143.74144.82142.19143.56141.45616,300
02 June 2022143.29144.73140.73144.66142.531,088,200
01 June 2022143.80144.35140.67143.56141.45917,200
31 May 2022143.88144.76142.39143.49141.381,665,000
27 May 2022142.35145.32141.72144.98142.84538,000
26 May 2022142.35143.66141.33141.90139.81553,600
25 May 2022141.13141.99139.47141.60139.51856,900
24 May 2022140.60141.53138.01141.23139.15842,500
23 May 2022139.65141.49137.31140.84138.77616,600
20 May 2022139.43139.43136.71138.64136.601,789,500
19 May 2022137.27139.38137.14138.00135.97664,200
18 May 2022142.99143.24137.86138.24136.20909,300
17 May 2022144.66145.70142.13143.17141.061,136,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...