Skip to main content
Camden Property Trust (CPT)
NYSE: CPT · Real-Time Price · USD
121.99
+1.43 (1.18%)
Nov 21, 2024, 3:59 PM EST - Market closed

Camden Property Trust Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 2024120.50121.47119.97120.56120.56-0.60%537,551
Nov 19, 2024119.48121.62118.70121.29121.291.17%746,647
Nov 18, 2024118.97120.18118.97119.89119.890.10%749,628
Nov 15, 2024119.73120.85118.79119.77119.77-0.48%864,418
Nov 14, 2024122.96123.19120.24120.35120.35-2.38%877,886
Nov 13, 2024120.99123.76120.99123.28123.282.05%923,747
Nov 12, 2024121.66122.85120.74120.80120.80-0.94%1,106,872
Nov 11, 2024121.51123.14121.51121.95121.950.17%756,382
Nov 8, 2024119.29122.82119.09121.74121.742.66%1,111,471
Nov 7, 2024117.80118.84117.29118.59118.590.98%633,743
Nov 6, 2024119.36119.61114.40117.44117.44-0.47%1,471,664
Nov 5, 2024115.24118.00115.04118.00118.001.80%662,146
Nov 4, 2024114.07115.99114.00115.91115.911.92%979,234
Nov 1, 2024109.79114.43109.24113.73113.73-1.78%2,430,518
Oct 31, 2024116.37117.55115.55115.79115.79-1.34%1,843,061
Oct 30, 2024117.33118.42117.01117.36117.36-0.05%666,859
Oct 29, 2024118.29118.91117.06117.42117.42-1.08%825,021
Oct 28, 2024119.08119.98118.20118.70118.700.35%547,724
Oct 25, 2024121.23121.23118.10118.29118.29-1.71%474,585
Oct 24, 2024121.10121.64120.31120.35120.35-0.23%684,877
Oct 23, 2024119.60121.73119.60120.63120.631.17%1,503,638
Oct 22, 2024117.86119.81117.20119.24119.240.99%678,059
Oct 21, 2024120.25120.25117.70118.07118.07-2.21%1,160,967
Oct 18, 2024119.89121.07119.56120.74120.741.20%682,742
Oct 17, 2024120.49120.53119.13119.31119.31-1.27%679,868
Oct 16, 2024119.73121.58119.73120.85120.850.99%1,106,948
Oct 15, 2024120.13121.24119.63119.67119.670.02%1,093,873
Oct 14, 2024118.81120.24118.42119.65119.650.28%566,047
Oct 11, 2024119.36119.75118.52119.31119.310.44%765,998
Oct 10, 2024119.86120.70118.27118.79118.79-1.17%767,330
Oct 9, 2024120.23120.52119.59120.20120.200.18%730,123
Oct 8, 2024120.35120.53118.30119.99119.990.28%653,118
Oct 7, 2024120.10120.10119.06119.65119.65-1.00%541,241
Oct 4, 2024120.18121.27119.31120.86120.860.07%709,970
Oct 3, 2024122.33122.74120.34120.78120.78-1.26%463,042
Oct 2, 2024121.45122.37120.74122.32122.32-0.23%778,660
Oct 1, 2024124.24124.24121.63122.60122.60-0.75%759,810
Sep 30, 2024122.23124.08121.90123.53123.53-0.15%1,141,217
Sep 27, 2024125.31125.51123.59123.71122.69-0.53%636,371
Sep 26, 2024126.08126.51124.18124.37123.34-1.42%845,774
Sep 25, 2024126.87127.29125.72126.16125.12-0.28%680,065
Sep 24, 2024126.21127.69125.69126.51125.46-0.29%911,303
Sep 23, 2024126.31127.28125.86126.88125.831.33%1,311,275
Sep 20, 2024125.99126.27124.62125.21124.18-1.14%1,551,672
Sep 19, 2024125.90127.38124.85126.66125.611.13%1,676,669
Sep 18, 2024124.10126.41123.70125.25124.211.02%1,922,647
Sep 17, 2024124.79125.12123.40123.99122.97-0.75%1,140,250
Sep 16, 2024126.42126.49124.30124.93123.90-0.53%1,915,970
Sep 13, 2024123.63125.72123.53125.60124.562.03%1,131,048
Sep 12, 2024122.51123.47122.20123.10122.080.47%1,195,845
Sep 11, 2024121.60122.90121.33122.53121.52-0.52%1,708,718
Sep 10, 2024121.93123.40121.63123.17122.151.52%1,849,365
Sep 9, 2024121.99122.85121.08121.32120.32-0.70%2,291,593
Sep 6, 2024124.35124.43120.74122.17121.16-1.58%2,652,907
Sep 5, 2024126.42126.56123.19124.13123.10-1.03%1,154,380
Sep 4, 2024126.65127.15124.65125.42124.38-0.93%968,658
Sep 3, 2024124.92127.23124.87126.60125.551.12%733,086
Aug 30, 2024124.55125.24123.47125.20124.171.01%938,872
Aug 29, 2024124.54125.00123.32123.95122.93-0.63%651,017
Aug 28, 2024124.02125.35124.00124.73123.700.65%714,318
Aug 27, 2024122.09124.28121.54123.92122.900.82%633,070
Aug 26, 2024124.04124.44122.56122.91121.890.25%748,986
Aug 23, 2024121.52123.55121.15122.60121.591.33%817,889
Aug 22, 2024120.76121.29120.15120.99119.990.63%556,415
Aug 21, 2024120.00120.46119.17120.23119.240.32%531,071
Aug 20, 2024119.76120.21118.77119.85118.860.37%531,686
Aug 19, 2024120.06120.56118.61119.41118.42-0.19%517,469
Aug 16, 2024119.75120.31118.73119.64118.65-0.14%464,050
Aug 15, 2024119.65120.66118.56119.81118.82-0.01%821,029
Aug 14, 2024119.65120.35119.10119.82118.830.20%574,518
Aug 13, 2024120.31120.97119.35119.58118.590.03%827,140
Aug 12, 2024120.67120.89119.18119.54118.550.18%1,079,912
Aug 9, 2024118.93119.63117.77119.33118.340.45%458,764
Aug 8, 2024118.00119.00117.43118.79117.810.75%634,667
Aug 7, 2024117.10120.14116.81117.90116.930.58%959,991
Aug 6, 2024114.90117.89114.76117.22116.251.97%861,346
Aug 5, 2024116.61118.54114.61114.96114.01-2.74%1,284,166
Aug 2, 2024115.96121.29115.95118.20117.222.72%2,342,878
Aug 1, 2024112.37115.98112.20115.07114.123.90%1,985,308
Jul 31, 2024111.78112.23110.51110.75109.83-0.93%1,848,988
Jul 30, 2024113.77114.29111.01111.79110.87-1.45%1,150,699
Jul 29, 2024113.17113.75112.05113.44112.500.38%800,746
Jul 26, 2024111.43113.49111.05113.01112.081.89%756,273
Jul 25, 2024113.08114.43109.60110.91109.99-1.92%783,645
Jul 24, 2024113.21114.44112.18113.08112.150.07%845,105
Jul 23, 2024113.19113.96112.58113.00112.07-0.41%459,828
Jul 22, 2024113.03114.16112.53113.47112.530.73%766,297
Jul 19, 2024113.55113.55112.07112.65111.72-0.28%551,007
Jul 18, 2024112.58115.66112.47112.97112.040.01%903,946
Jul 17, 2024111.08113.25111.08112.96112.031.56%726,694
Jul 16, 2024109.97111.48108.92111.23110.311.78%596,430
Jul 15, 2024109.32110.57108.77109.29108.390.59%709,655
Jul 12, 2024109.94110.09108.28108.65107.75-0.49%742,939
Jul 11, 2024110.79111.69108.90109.19108.290.19%723,095
Jul 10, 2024108.64109.10107.71108.98108.080.90%576,627
Jul 9, 2024107.77108.46106.89108.01107.12-0.02%868,936
Jul 8, 2024107.86108.34107.39108.03107.140.29%403,848
Jul 5, 2024107.83108.42107.34107.72106.830.20%508,799
Jul 3, 2024109.00109.00107.44107.50106.61-1.31%494,027
Jul 2, 2024109.83110.15108.54108.93108.03-0.24%479,297