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 - 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

Date	Open	High	Low	Close*	Adj. close**	Volume
27 June 2022	134.74	137.89	133.92	135.55	135.55	824,700
24 June 2022	134.85	135.48	133.47	135.11	135.11	1,216,100
23 June 2022	132.51	134.79	132.51	134.61	134.61	535,700
22 June 2022	129.64	133.84	129.64	131.89	131.89	792,000
21 June 2022	129.09	132.43	129.09	130.37	130.37	1,303,000
17 June 2022	128.37	130.38	127.40	128.58	128.58	2,945,300
16 June 2022	125.94	128.57	125.94	127.58	127.58	1,366,000
15 June 2022	126.95	130.19	125.43	128.55	128.55	1,572,300
14 June 2022	126.88	127.57	125.17	126.00	126.00	746,400
13 June 2022	130.69	131.29	125.84	126.50	126.50	721,100
10 June 2022	133.80	134.58	132.57	133.19	133.19	726,500
09 June 2022	138.78	139.30	134.72	134.91	134.91	855,000
08 June 2022	142.00	142.39	139.16	139.36	139.36	509,900
07 June 2022	139.46	142.81	138.81	142.63	142.63	738,100
06 June 2022	144.32	144.32	139.65	139.84	139.84	869,700
03 June 2022	143.74	144.82	142.19	143.56	143.56	616,300
02 June 2022	143.29	144.73	140.73	144.66	144.66	1,088,200
01 June 2022	143.80	144.35	140.67	143.56	143.56	917,200
31 May 2022	143.88	144.76	142.39	143.49	143.49	1,665,000
27 May 2022	142.35	145.32	141.72	144.98	144.98	538,000
26 May 2022	142.35	143.66	141.33	141.90	141.90	553,600
25 May 2022	141.13	141.99	139.47	141.60	141.60	856,900
24 May 2022	140.60	141.53	138.01	141.23	141.23	842,500
23 May 2022	139.65	141.49	137.31	140.84	140.84	616,600
20 May 2022	139.43	139.43	136.71	138.64	138.64	1,789,500
19 May 2022	137.27	139.38	137.14	138.00	138.00	664,200
18 May 2022	142.99	143.24	137.86	138.24	138.24	909,300
17 May 2022	144.66	145.70	142.13	143.17	143.17	1,136,900
16 May 2022	145.98	146.90	143.90	144.21	144.21	566,500
13 May 2022	144.08	146.07	142.07	145.99	145.99	792,300
12 May 2022	143.91	145.04	142.17	144.22	144.22	786,000
11 May 2022	141.99	145.72	141.79	143.50	143.50	751,200
10 May 2022	144.14	145.44	140.84	141.56	141.56	766,400
09 May 2022	147.80	148.48	142.78	143.37	143.37	851,200
06 May 2022	149.65	150.28	147.00	148.81	148.81	707,000
05 May 2022	152.79	153.45	149.32	150.55	150.55	978,100
04 May 2022	152.28	153.02	148.20	152.79	152.79	1,126,800
03 May 2022	151.22	153.40	149.60	152.61	152.61	943,900
02 May 2022	157.64	158.57	147.61	150.36	150.36	872,600
29 Apr 2022	160.89	164.40	156.80	156.89	156.89	1,363,700
28 Apr 2022	162.10	163.17	159.64	162.15	162.15	1,187,900
27 Apr 2022	163.09	165.20	161.60	161.71	161.71	1,087,900
26 Apr 2022	164.01	165.67	162.73	162.93	162.93	986,600
25 Apr 2022	166.73	166.86	161.95	164.20	164.20	874,100
22 Apr 2022	170.64	170.64	166.97	167.07	167.07	919,500
21 Apr 2022	170.05	172.34	168.90	170.63	170.63	1,241,500
20 Apr 2022	166.25	169.45	165.75	169.03	169.03	770,800
19 Apr 2022	164.14	166.10	163.77	165.74	165.74	770,000
18 Apr 2022	164.28	165.38	162.25	163.08	163.08	737,500
14 Apr 2022	165.58	166.36	164.16	164.62	164.62	675,500
13 Apr 2022	165.61	166.24	163.65	165.05	165.05	591,300
12 Apr 2022	165.61	167.00	164.70	165.22	165.22	903,000
11 Apr 2022	168.06	169.54	164.95	165.74	165.74	1,174,600
08 Apr 2022	169.74	169.94	167.00	168.21	168.21	2,070,500
07 Apr 2022	174.58	174.58	171.91	172.61	172.61	1,265,500
06 Apr 2022	170.70	175.69	169.12	175.21	175.21	1,080,800
05 Apr 2022	169.01	173.65	168.90	169.91	169.91	1,232,500
04 Apr 2022	171.97	174.56	167.18	168.99	168.99	1,538,800
01 Apr 2022	166.70	172.11	166.35	171.60	171.60	22,117,100
31 Mar 2022	170.68	170.73	166.16	166.20	166.20	1,645,700
30 Mar 2022	168.79	169.79	166.09	169.61	169.61	1,673,500
30 Mar 2022	0.94 Dividend
29 Mar 2022	170.00	171.58	168.64	171.33	170.39	902,900
28 Mar 2022	166.02	170.88	164.80	168.83	167.90	2,579,300
25 Mar 2022	164.36	165.18	163.80	164.75	163.85	770,700
24 Mar 2022	162.77	163.99	162.00	163.81	162.91	640,500
23 Mar 2022	163.50	164.30	161.40	162.67	161.78	708,800
22 Mar 2022	164.94	166.21	162.07	162.67	161.78	1,148,500
21 Mar 2022	165.28	165.94	163.92	164.94	164.04	1,836,600
18 Mar 2022	166.03	168.12	164.63	164.75	163.85	1,593,500
17 Mar 2022	166.32	168.40	166.32	167.77	166.85	882,500
16 Mar 2022	167.05	168.17	162.89	166.66	165.75	762,700
15 Mar 2022	166.41	166.59	163.30	165.75	164.84	525,200
14 Mar 2022	167.05	167.88	163.20	164.59	163.69	797,600
11 Mar 2022	170.07	171.17	165.61	166.17	165.26	371,400
10 Mar 2022	168.63	169.39	167.68	168.92	167.99	888,900
09 Mar 2022	169.89	171.21	168.53	168.99	168.06	973,300
08 Mar 2022	170.06	170.53	166.16	167.46	166.54	792,800
07 Mar 2022	171.81	173.85	169.95	170.18	169.25	760,100
04 Mar 2022	166.28	172.63	165.94	172.37	171.42	587,300
03 Mar 2022	168.00	169.33	166.14	168.09	167.17	550,700
02 Mar 2022	164.60	167.45	162.76	167.11	166.19	877,600
01 Mar 2022	164.93	166.79	162.74	163.80	162.90	973,500
28 Feb 2022	165.63	167.48	163.50	165.11	164.20	951,000
25 Feb 2022	163.17	168.10	162.67	168.09	167.17	720,500
24 Feb 2022	159.21	163.44	158.70	162.94	162.05	561,300
23 Feb 2022	163.92	165.42	161.01	162.12	161.23	1,190,300
22 Feb 2022	160.89	164.42	159.71	163.42	162.52	772,500
18 Feb 2022	161.47	163.26	160.58	161.90	161.01	551,000
17 Feb 2022	163.51	163.75	161.36	161.83	160.94	538,700
16 Feb 2022	162.67	164.41	161.26	163.77	162.87	658,700
15 Feb 2022	162.82	164.14	162.23	162.63	161.74	693,300
14 Feb 2022	166.22	167.32	161.42	162.03	161.14	1,122,600
11 Feb 2022	165.38	167.41	164.56	165.94	165.03	1,224,300
10 Feb 2022	165.28	168.58	163.52	164.16	163.26	2,085,900
09 Feb 2022	164.54	167.96	163.95	167.84	166.92	773,100
08 Feb 2022	162.14	163.38	160.68	162.21	161.32	1,046,500
07 Feb 2022	166.09	167.87	162.00	162.20	161.31	1,083,200
04 Feb 2022	163.00	168.23	162.00	166.24	165.33	992,900
03 Feb 2022	161.77	166.35	161.40	165.21	164.30	1,155,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS6,953.40+59.80(+0.87%)

AUD/USD0.6953+0.0028(+0.40%)

ASX 2006,763.60+57.60(+0.86%)

OIL110.98+1.41(+1.29%)

GOLD1,827.90+3.10(+0.17%)

BTC-AUD30,408.04-610.64(-1.97%)

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

Camden Property Trust (CPT)

ALL ORDS
6,953.40
+59.80(+0.87%)

AUD/USD
0.6953
+0.0028(+0.40%)

ASX 200
6,763.60
+57.60(+0.86%)

OIL
110.98
+1.41(+1.29%)

GOLD
1,827.90
+3.10(+0.17%)

BTC-AUD
30,408.04
-610.64(-1.97%)