Camden Property Trust Historical Stock Prices

CPT 
$73.27
*  
0.29
0.39%
Get CPT Alerts
*Delayed - data as of Mar. 6, 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 06-DEC-2014 TO 06-MAR-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  72.68  73.29  71.31  73.27 1,493,669
03/06/2015 72.13 73.29 71.31 73.27 1,494,675
03/05/2015 72.78 74.03 72.68 73.56 679,839
03/04/2015 73.29 73.29 72.32 72.62 440,576
03/03/2015 73.11 73.36 72.5 73.13 524,301
03/02/2015 72.65 73.92 72.49 73.12 541,152
02/27/2015 72.41 72.96 72.035 72.79 450,924
02/26/2015 72.97 73.09 72.07 72.37 593,504
02/25/2015 73.43 73.68 72.67 72.87 890,851
02/24/2015 74.97 74.97 72.94 73.3 789,687
02/23/2015 75.73 76.39 74.97 75.25 1,048,820
02/20/2015 74.07 75.74 74.07 75.67 570,736
02/19/2015 75.49 75.688 74.2 74.36 580,865
02/18/2015 75.16 75.8404 74.85 75.82 1,335,448
02/17/2015 75.22 75.91 74.85 75.05 742,767
02/13/2015 76.15 76.15 74.99 75.24 684,610
02/12/2015 75.02 76.3625 74.86 76.27 391,716
02/11/2015 75.14 75.72 74.51 74.99 370,280
02/10/2015 75.08 75.35 74.3 75.17 368,350
02/09/2015 75.27 76.19 74.99 75.03 466,034
02/06/2015 77.19 77.19 74.83 75.19 670,826
02/05/2015 77.13 77.37 76.8 77.26 1,269,956
02/04/2015 77.49 77.94 76.67 76.99 712,941
02/03/2015 76.75 77.61 75.36 77.55 921,287
02/02/2015 77.08 77.37 74.97 76.67 1,048,502
01/30/2015 79.35 79.35 77 77.05 1,136,172
01/29/2015 78.86 80.12 77.48 79.39 874,451
01/28/2015 80.86 81.33 79.79 79.86 749,531
01/27/2015 80.74 81.36 80.26 80.77 420,589
01/26/2015 79.6 80.94 79.26 80.92 496,765
01/23/2015 80.43 80.6 79.18 79.69 843,913
01/22/2015 79.85 80.57 79.03 80.2 772,024
01/21/2015 78.59 79.42 78.36 79.39 1,047,394
01/20/2015 79.71 80.06 78.31 78.59 633,427
01/16/2015 78.69 79.46 78.31 79.31 611,939
01/15/2015 78.12 78.89 77.75 78.85 474,478
01/14/2015 77.01 78.2 76.84 78 1,031,488
01/13/2015 78.7 78.82 76.88 77.39 819,163
01/12/2015 77.5 78.885 77.37 78.72 912,003
01/09/2015 76.89 77.82 76.28 77.66 1,019,472
01/08/2015 77.9 77.9 76.8 76.89 709,946
01/07/2015 76.03 77.9 75.27 77.7 1,093,010
01/06/2015 75.31 76.05 75.07 75.62 1,203,158
01/05/2015 74.89 75.55 74.8 74.95 1,239,540
01/02/2015 74.02 75.3907 73.96 75.25 573,251
12/31/2014 75.23 75.61 73.75 73.84 588,169
12/30/2014 75.2 76.01 74.193 74.96 563,433
12/29/2014 75.54 76.36 75.43 75.74 351,567
12/26/2014 75.43 75.87 75.253 75.56 261,453
12/24/2014 76.05 76.38 75.31 75.44 183,085
12/23/2014 76.69 76.7165 75.66 76 441,442
12/22/2014 75.26 76.49 74.95 76.45 782,138
12/19/2014 75.04 75.41 74.7 75.06 2,425,934
12/18/2014 74.92 75.37 74.48 74.9 858,265
12/17/2014 73.31 74.7 72.89 74.68 832,808
12/16/2014 72.28 73.52 71.79 73.05 1,110,746
12/15/2014 72.98 73.245 72.03 72.4 909,060
12/12/2014 74.35 74.35 73.07 73.14 1,074,439
12/11/2014 75.15 75.32 74.29 74.29 451,239
12/10/2014 74.74 75.47 74.34 74.84 753,204
12/09/2014 74.46 75.1 74.39 74.7 464,666
12/08/2014 74.41 75.715 74.41 74.84 750,446
*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?