Camden Property Trust (CPT)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:48AM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jan 2022 | 150.91 | 152.63 | 149.65 | 152.08 | 152.08 | 542,239 |
| 27 Jan 2022 | 155.40 | 156.63 | 150.30 | 150.51 | 150.51 | 1,504,800 |
| 26 Jan 2022 | 155.94 | 158.33 | 153.57 | 154.46 | 154.46 | 979,300 |
| 25 Jan 2022 | 156.30 | 157.19 | 153.19 | 155.76 | 155.76 | 844,700 |
| 24 Jan 2022 | 156.76 | 158.21 | 152.30 | 157.99 | 157.99 | 846,200 |
| 21 Jan 2022 | 159.35 | 160.55 | 157.50 | 157.68 | 157.68 | 693,100 |
| 20 Jan 2022 | 162.55 | 164.00 | 158.45 | 158.50 | 158.50 | 656,500 |
| 19 Jan 2022 | 165.30 | 166.76 | 162.43 | 162.50 | 162.50 | 539,800 |
| 18 Jan 2022 | 164.86 | 165.48 | 162.02 | 164.67 | 164.67 | 780,500 |
| 14 Jan 2022 | 168.67 | 168.67 | 163.94 | 165.59 | 165.59 | 548,700 |
| 13 Jan 2022 | 169.14 | 170.22 | 168.54 | 168.68 | 168.68 | 582,300 |
| 12 Jan 2022 | 165.66 | 169.83 | 165.66 | 168.74 | 168.74 | 811,400 |
| 11 Jan 2022 | 165.70 | 165.94 | 162.68 | 165.66 | 165.66 | 1,478,800 |
| 10 Jan 2022 | 165.93 | 168.23 | 164.78 | 165.49 | 165.49 | 1,004,300 |
| 07 Jan 2022 | 170.03 | 170.24 | 166.63 | 166.89 | 166.89 | 934,200 |
| 06 Jan 2022 | 172.61 | 174.39 | 170.65 | 170.96 | 170.96 | 331,400 |
| 05 Jan 2022 | 176.32 | 176.86 | 172.53 | 172.87 | 172.87 | 537,100 |
| 04 Jan 2022 | 176.33 | 179.32 | 176.17 | 176.32 | 176.32 | 809,800 |
| 03 Jan 2022 | 178.80 | 179.35 | 174.56 | 176.45 | 176.45 | 525,900 |
| 31 Dec 2021 | 178.17 | 180.37 | 178.17 | 178.68 | 178.68 | 434,700 |
| 30 Dec 2021 | 177.85 | 179.06 | 177.12 | 178.18 | 178.18 | 394,700 |
| 29 Dec 2021 | 177.17 | 178.08 | 175.22 | 177.66 | 177.66 | 630,100 |
| 28 Dec 2021 | 176.56 | 177.40 | 176.10 | 176.79 | 176.79 | 414,700 |
| 27 Dec 2021 | 173.36 | 176.64 | 172.90 | 176.56 | 176.56 | 274,700 |
| 23 Dec 2021 | 175.51 | 175.51 | 172.12 | 173.49 | 173.49 | 372,300 |
| 22 Dec 2021 | 172.06 | 174.72 | 172.06 | 174.46 | 174.46 | 960,700 |
| 21 Dec 2021 | 173.11 | 174.06 | 171.39 | 172.50 | 172.50 | 668,000 |
| 20 Dec 2021 | 170.04 | 172.66 | 169.33 | 171.95 | 171.95 | 416,700 |
| 17 Dec 2021 | 174.22 | 175.94 | 170.73 | 171.61 | 171.61 | 1,696,000 |
| 16 Dec 2021 | 176.70 | 177.10 | 173.39 | 174.49 | 174.49 | 472,200 |
| 15 Dec 2021 | 172.89 | 177.45 | 172.89 | 176.89 | 176.89 | 834,900 |
| 15 Dec 2021 | 0.83 Dividend | |||||
| 14 Dec 2021 | 175.44 | 175.90 | 172.04 | 173.47 | 172.64 | 630,800 |
| 13 Dec 2021 | 173.19 | 177.07 | 172.30 | 175.75 | 174.91 | 648,000 |
| 10 Dec 2021 | 172.05 | 174.60 | 171.21 | 173.69 | 172.86 | 607,100 |
| 09 Dec 2021 | 173.48 | 174.74 | 171.63 | 171.64 | 170.82 | 1,356,800 |
| 08 Dec 2021 | 171.34 | 173.94 | 170.68 | 173.62 | 172.79 | 480,100 |
| 07 Dec 2021 | 172.15 | 172.52 | 169.83 | 171.34 | 170.52 | 694,800 |
| 06 Dec 2021 | 168.42 | 171.89 | 168.42 | 169.84 | 169.03 | 732,000 |
| 03 Dec 2021 | 169.07 | 170.15 | 165.74 | 167.28 | 166.48 | 737,200 |
| 02 Dec 2021 | 163.67 | 169.41 | 162.58 | 168.27 | 167.46 | 692,100 |
| 01 Dec 2021 | 166.39 | 168.26 | 162.48 | 162.55 | 161.77 | 674,600 |
| 30 Nov 2021 | 168.22 | 169.82 | 165.21 | 165.21 | 164.42 | 1,537,100 |
| 29 Nov 2021 | 168.01 | 171.56 | 167.53 | 168.85 | 168.04 | 838,600 |
| 26 Nov 2021 | 168.78 | 170.40 | 166.13 | 166.98 | 166.18 | 612,300 |
| 24 Nov 2021 | 167.21 | 171.17 | 167.19 | 170.69 | 169.87 | 469,400 |
| 23 Nov 2021 | 166.10 | 168.91 | 165.42 | 167.58 | 166.78 | 563,800 |
| 22 Nov 2021 | 166.24 | 167.68 | 164.75 | 166.47 | 165.67 | 485,200 |
| 19 Nov 2021 | 165.41 | 166.64 | 164.38 | 166.25 | 165.45 | 525,200 |
| 18 Nov 2021 | 167.07 | 167.07 | 164.83 | 165.76 | 164.97 | 555,300 |
| 17 Nov 2021 | 164.87 | 166.55 | 160.53 | 166.50 | 165.70 | 602,400 |
| 16 Nov 2021 | 167.93 | 167.93 | 164.49 | 165.06 | 164.27 | 474,100 |
| 15 Nov 2021 | 165.30 | 167.95 | 164.66 | 167.93 | 167.13 | 359,300 |
| 12 Nov 2021 | 166.68 | 167.32 | 165.01 | 165.65 | 164.86 | 460,600 |
| 11 Nov 2021 | 164.81 | 166.39 | 163.40 | 166.37 | 165.57 | 595,800 |
| 10 Nov 2021 | 162.60 | 164.94 | 162.60 | 164.60 | 163.81 | 554,400 |
| 09 Nov 2021 | 162.35 | 163.11 | 161.33 | 162.95 | 162.17 | 279,000 |
| 08 Nov 2021 | 161.77 | 162.31 | 159.89 | 161.86 | 161.09 | 326,500 |
| 05 Nov 2021 | 160.73 | 161.85 | 159.95 | 161.38 | 160.61 | 275,500 |
| 04 Nov 2021 | 163.32 | 163.32 | 159.71 | 160.52 | 159.75 | 532,500 |
| 03 Nov 2021 | 162.34 | 164.20 | 161.86 | 163.32 | 162.54 | 749,100 |
| 02 Nov 2021 | 161.95 | 162.80 | 160.01 | 161.57 | 160.80 | 524,500 |
| 01 Nov 2021 | 163.32 | 163.64 | 157.59 | 161.54 | 160.77 | 534,800 |
| 29 Oct 2021 | 162.85 | 164.24 | 160.10 | 163.10 | 162.32 | 783,200 |
| 28 Oct 2021 | 160.04 | 162.99 | 160.04 | 162.85 | 162.07 | 545,500 |
| 27 Oct 2021 | 159.65 | 159.76 | 158.46 | 159.44 | 158.68 | 580,400 |
| 26 Oct 2021 | 158.10 | 159.93 | 156.47 | 159.28 | 158.52 | 428,400 |
| 25 Oct 2021 | 159.41 | 159.41 | 157.31 | 157.90 | 157.14 | 332,600 |
| 22 Oct 2021 | 158.81 | 159.82 | 158.16 | 159.05 | 158.29 | 324,600 |
| 21 Oct 2021 | 157.74 | 158.42 | 157.05 | 158.33 | 157.57 | 244,900 |
| 20 Oct 2021 | 156.15 | 157.99 | 156.09 | 157.97 | 157.21 | 328,100 |
| 19 Oct 2021 | 159.43 | 159.43 | 155.90 | 156.00 | 155.25 | 415,800 |
| 18 Oct 2021 | 156.56 | 159.04 | 155.94 | 158.93 | 158.17 | 629,600 |
| 15 Oct 2021 | 158.63 | 159.43 | 156.16 | 156.91 | 156.16 | 398,300 |
| 14 Oct 2021 | 157.62 | 158.83 | 156.91 | 158.48 | 157.72 | 494,200 |
| 13 Oct 2021 | 154.44 | 156.91 | 153.60 | 156.75 | 156.00 | 680,800 |
| 12 Oct 2021 | 152.36 | 154.69 | 151.03 | 154.19 | 153.45 | 903,900 |
| 11 Oct 2021 | 150.50 | 151.79 | 149.54 | 151.07 | 150.35 | 231,700 |
| 08 Oct 2021 | 151.81 | 152.33 | 150.55 | 150.81 | 150.09 | 298,900 |
| 07 Oct 2021 | 152.81 | 153.94 | 151.76 | 152.10 | 151.37 | 423,700 |
| 06 Oct 2021 | 150.71 | 152.85 | 147.20 | 152.81 | 152.08 | 545,100 |
| 05 Oct 2021 | 152.19 | 152.19 | 150.20 | 151.40 | 150.68 | 747,700 |
| 04 Oct 2021 | 149.19 | 151.55 | 148.75 | 151.33 | 150.61 | 492,900 |
| 01 Oct 2021 | 148.55 | 150.54 | 146.73 | 149.54 | 148.82 | 327,600 |
| 30 Sept 2021 | 150.79 | 151.06 | 147.43 | 147.47 | 146.76 | 529,900 |
| 29 Sept 2021 | 148.08 | 150.72 | 148.03 | 150.09 | 149.37 | 797,300 |
| 29 Sept 2021 | 0.83 Dividend | |||||
| 28 Sept 2021 | 146.16 | 148.65 | 145.41 | 148.08 | 146.55 | 739,100 |
| 27 Sept 2021 | 151.17 | 151.45 | 147.17 | 147.23 | 145.70 | 557,100 |
| 24 Sept 2021 | 150.79 | 152.02 | 149.71 | 149.75 | 148.20 | 399,200 |
| 23 Sept 2021 | 151.90 | 152.77 | 150.66 | 151.10 | 149.53 | 433,100 |
| 22 Sept 2021 | 151.07 | 151.89 | 150.55 | 150.75 | 149.19 | 976,400 |
| 21 Sept 2021 | 149.72 | 151.80 | 149.68 | 150.15 | 148.59 | 837,500 |
| 20 Sept 2021 | 146.99 | 149.58 | 146.12 | 148.69 | 147.15 | 698,500 |
| 17 Sept 2021 | 151.06 | 151.14 | 148.33 | 148.35 | 146.81 | 1,308,600 |
| 16 Sept 2021 | 150.76 | 151.55 | 149.42 | 150.55 | 148.99 | 405,400 |
| 15 Sept 2021 | 151.35 | 152.75 | 150.74 | 151.11 | 149.54 | 573,900 |
| 14 Sept 2021 | 150.99 | 151.89 | 150.06 | 151.13 | 149.56 | 564,200 |
| 13 Sept 2021 | 150.31 | 151.55 | 150.03 | 150.39 | 148.83 | 404,400 |
| 10 Sept 2021 | 150.47 | 151.91 | 149.81 | 149.83 | 148.28 | 1,106,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
