Camden Property Trust Common Stock (CPT)

96.62
+0.00 (0.00%)
NYSE · Last Trade: Oct 2nd, 4:18 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Camden Property Trust Common Stock (CPT)

DateOpenHighLowCloseVolumeAdjusted Close
10/01/202696.5096.9295.6396.621,364,22696.62
9/30/202697.7597.8296.7096.731,274,60096.73
9/29/202698.1999.1997.6398.461,352,30197.40
9/28/202698.1698.6997.0098.401,455,26997.34
9/25/202697.3398.5196.8998.121,550,75097.06
9/24/202697.6599.1796.9097.411,877,59496.36
9/23/202698.7399.6997.6297.681,369,43896.63
9/22/202699.10100.1698.7099.31873,75398.24
9/21/202699.2099.4598.2898.821,513,37997.76
9/18/2026100.56101.0399.1099.122,100,32798.05
9/17/2026101.83101.87100.85100.93962,89999.84
9/16/2026102.78103.25100.43101.30967,383100.21
9/15/2026103.54103.97102.55102.84804,287101.73
9/14/2026103.24103.83101.99103.83686,189102.71
9/11/2026102.92103.69102.08103.01987,480101.90
9/10/2026104.50104.71102.20102.50782,457101.40
9/09/2026105.04105.61103.46104.111,097,635102.99
9/08/2026105.69106.54104.63104.711,278,017103.58
9/04/2026104.78106.16104.70105.69842,717104.55
9/03/2026106.17106.23105.33105.601,040,434104.46
9/02/2026106.44106.44104.93105.54785,936104.40
9/01/2026106.10106.52105.47105.96864,389104.82
8/31/2026106.08106.26104.97105.801,300,600104.66
8/28/2026106.34106.56105.79106.35868,756105.20
8/27/2026106.93107.44105.64105.79659,373104.65
8/26/2026107.56108.61107.20107.61558,816106.45
8/25/2026108.50109.10107.76108.28798,002107.11
8/24/2026107.96109.39107.69109.15744,198107.97
8/21/2026108.08108.50107.25107.591,250,809106.43
8/20/2026108.49109.33107.84107.921,055,646106.76
8/19/2026108.63109.20107.52108.40709,491107.23
8/18/2026109.31109.35107.23107.28619,392106.13
8/17/2026110.02110.02108.02108.26617,416107.09
8/14/2026109.66111.25109.66110.36781,399109.17
8/13/2026109.05111.04108.78110.47795,980109.28
8/12/2026107.91108.93107.38108.38767,798107.21
8/11/2026108.67109.24108.25108.29775,531107.12
8/10/2026111.50111.50108.81109.08755,057107.91
8/07/2026111.24112.15110.44111.93767,712110.72
8/06/2026113.15113.15110.20110.74613,643109.55
8/05/2026111.51111.99110.39111.91695,593110.70
8/04/2026109.68111.22109.22111.031,067,692109.83
8/03/2026110.74111.92109.86110.721,213,107109.53
7/31/2026111.67113.24108.96110.811,874,140109.62
7/30/2026115.17115.35112.65113.291,806,894112.07
7/29/2026115.59116.84115.05116.371,071,473115.12
7/28/2026113.92115.75113.89115.041,315,007113.80
7/27/2026113.55113.92112.61112.84614,052111.63
7/24/2026113.63113.91112.68113.73792,864112.51
7/23/2026112.06113.83112.06112.84713,815111.63
7/22/2026112.32112.50111.49112.01730,028110.80
7/21/2026112.69112.95111.88112.09836,885110.88
7/20/2026113.21113.82112.49112.86782,902111.64
7/17/2026115.00115.64111.94112.971,047,062111.75
7/16/2026112.70114.86112.19114.572,115,814113.34
7/15/2026113.65113.70111.47111.871,076,165110.67
7/14/2026114.24114.42112.79112.981,234,879111.76
7/13/2026113.55114.60112.76114.19712,786112.96
7/10/2026113.83114.16112.56112.96670,503111.74
7/09/2026114.44114.80113.10113.29706,680112.07
7/08/2026117.00117.00113.88113.98943,818112.75
7/07/2026118.00119.81117.48117.58776,238116.31
7/06/2026116.93117.15116.12116.95571,898115.69
7/02/2026115.97117.33115.29117.25808,883115.99