Camden Property Trust Historical Stock Prices

CPT 
$73.75
*  
1.35
1.86%
Get CPT Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading CPT now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-MAY-2015 TO 27-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  73.15  74.67  72.09  73.75 889,872
08/27/2015 72.83 74.67 72.09 73.75 897,024
08/26/2015 72.73 72.96 71.37 72.4 1,135,236
08/25/2015 73.52 74.03 71.36 71.47 1,616,789
08/24/2015 75.13 75.95 72.74 72.76 1,244,340
08/21/2015 78.74 78.95 77.45 77.46 770,981
08/20/2015 79.16 79.48 78.25 79 903,153
08/19/2015 80.78 80.96 80.08 80.21 819,120
08/18/2015 80.78 81.41 80.64 81.28 870,481
08/17/2015 80.03 80.81 78.58 80.75 1,036,059
08/14/2015 80 80.2 79.13 80.12 827,590
08/13/2015 79.83 80.17 78.97 80 1,009,618
08/12/2015 79.69 80.1 78.71 80.09 597,403
08/11/2015 79.57 80.39 79.26 79.86 773,650
08/10/2015 79.94 79.96 79.41 79.73 628,595
08/07/2015 78.95 79.84 78.48 79.62 528,888
08/06/2015 78.85 79.23 77.59 79 527,329
08/05/2015 79.39 79.61 78.5 78.85 655,779
08/04/2015 79.76 80.13 79.02 79.17 716,311
08/03/2015 79.9 79.98 79.04 79.75 1,177,964
07/31/2015 79.07 80.62 79.07 79.63 1,285,585
07/30/2015 78.46 78.89 77.85 78.7 958,303
07/29/2015 78.47 78.73 77.81 78.62 717,211
07/28/2015 78.9 79.25 78.47 78.62 553,695
07/27/2015 78.93 79.825 78.81 78.92 671,801
07/24/2015 78.17 79.27 77.995 78.94 657,494
07/23/2015 79.02 79.05 77.79 78.26 763,458
07/22/2015 78.47 79.37 78.47 78.92 410,225
07/21/2015 79.31 79.87 78.43 78.45 545,169
07/20/2015 78.34 79.05 77.4233 78.89 439,840
07/17/2015 78.27 78.55 77.35 78.44 520,422
07/16/2015 78.15 78.66 78.11 78.36 385,192
07/15/2015 77.79 78.39 77.13 78.01 396,309
07/14/2015 77.8 78.3 77.28 77.86 276,890
07/13/2015 78.03 78.64 77.1 77.55 479,262
07/10/2015 77.35 78.44 77.35 77.56 456,969
07/09/2015 77.27 77.82 77 77.21 559,953
07/08/2015 76.89 77.34 76.7 76.88 577,551
07/07/2015 76.94 77.72 75.49 77.17 1,448,895
07/06/2015 76.12 77.02 75.95 76.6 694,412
07/02/2015 76.38 77.17 75.88 76.38 493,578
07/01/2015 74.54 75.98 74.04 75.88 1,000,359
06/30/2015 74.44 75.15 73.96 74.28 651,765
06/29/2015 74.7 75.62 74.05 74.1 594,632
06/26/2015 74.2 74.81 73.572 74.75 541,463
06/25/2015 74.98 75.5699 74.64 74.71 503,121
06/24/2015 75.64 76.09 75.01 75.04 407,815
06/23/2015 76.13 76.37 75.23 75.52 834,028
06/22/2015 77 77.28 76.19 76.3 337,634
06/19/2015 77.61 77.61 75.905 76.81 1,095,946
06/18/2015 76.44 77.91 76.39 77.73 563,612
06/17/2015 75.78 76.38 75.07 76.16 424,435
06/16/2015 74.77 75.81 74.08 75.8 396,884
06/15/2015 75.1 75.1 74.14 74.78 418,773
06/12/2015 74.79 75.5 74.735 75.16 503,299
06/11/2015 74.21 74.85 73.97 74.72 1,251,606
06/10/2015 73.1 74.4 72.73 73.77 422,130
06/09/2015 73.42 73.94 72.87 73.03 355,451
06/08/2015 73.7 74.25 73.2 73.57 341,813
06/05/2015 72.56 74.03 72.37 73.58 495,457
06/04/2015 73.47 73.9 73.12 73.64 292,456
06/03/2015 75.03 75.31 73.5 73.63 424,657
06/02/2015 75.6 75.6 74.7 74.98 273,490
06/01/2015 75.19 76.12 74.74 76 384,053
05/29/2015 76.03 76.34 74.76 74.98 941,496
05/28/2015 75.79 76.15 75.25 76.03 449,173
05/27/2015 74.93 75.84 74.632 75.74 460,869
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?