Camden Property Trust Historical Stock Prices

CPT 
$76.03
*  
0.29
0.38%
Get CPT Alerts
*Delayed - data as of May 28, 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: 1 Year, From 28-MAY-2014 TO 28-MAY-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  75.66  76.15  75.25  76.03 448,973
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
05/26/2015 75.41 75.6644 74.56 74.94 360,701
05/22/2015 75.44 75.94 74.76 75.53 243,644
05/21/2015 75.96 76.28 75.305 75.59 470,093
05/20/2015 75.8 76.22 75.4 75.87 321,208
05/19/2015 75.22 76 75.01 75.82 454,204
05/18/2015 75.8 75.97 75.082 75.37 405,182
05/15/2015 75.3 76.28 73.8 76.15 464,438
05/14/2015 74.17 75.21 73.96 75.05 349,081
05/13/2015 75.31 75.76 73.76 73.96 480,320
05/12/2015 74.05 75.22 73.46 74.94 352,831
05/11/2015 75.52 75.65 74.15 74.51 561,098
05/08/2015 76.08 76.93 75.55 75.76 366,653
05/07/2015 74.06 75.69 74 75.06 472,873
05/06/2015 73.58 74.18 73.27 73.86 482,461
05/05/2015 75.25 75.345 73.1675 73.44 716,347
05/04/2015 74.99 75.86 74.99 75.5 714,946
05/01/2015 75.67 76.26 74.8 74.97 587,358
04/30/2015 75.86 76.5 74.56 75.08 715,800
04/29/2015 76.51 77.48 75.97 76.28 398,558
04/28/2015 77.57 77.73 76.72 77.45 278,907
04/27/2015 77.49 78.17 76.94 77.65 467,461
04/24/2015 77.41 78.15 77.23 77.27 350,701
04/23/2015 77.5 77.88 77.31 77.44 316,791
04/22/2015 76.64 77.95 76.64 77.5 466,251
04/21/2015 76.44 76.91 76.255 76.75 400,460
04/20/2015 76.06 76.27 75.46 76.04 510,171
04/17/2015 75.98 76.61 75.43 75.97 434,507
04/16/2015 75.64 76.66 75.49 76.28 441,597
04/15/2015 76.66 76.97 75.82 75.85 377,083
04/14/2015 76.4 77.14 76.4 76.62 539,828
04/13/2015 76.37 76.82 76.01 76.02 413,762
04/10/2015 77.08 77.81 76.37 76.63 514,559
04/09/2015 78.63 78.9 76.53 76.75 575,413
04/08/2015 78.91 79.58 78.32 78.88 962,465
04/07/2015 78.93 79.13 78.31 78.5 586,342
04/06/2015 78.81 79.42 78.53 79.11 1,291,508
04/02/2015 77.52 78.97 77.46 78.52 636,685
04/01/2015 78.42 78.51 77.31 77.63 697,390
03/31/2015 78.66 79.145 77.82 78.13 777,772
03/30/2015 77.77 78.82 77.18 78.73 665,823
03/27/2015 77.44 77.879 77 77.48 385,075
03/26/2015 78.16 78.65 77.55 78.03 511,444
03/25/2015 79.75 79.97 78.2 78.42 686,325
03/24/2015 80.44 80.67 79.55 79.6 408,715
03/23/2015 80.61 81.1 80.17 80.47 510,923
03/20/2015 78.26 80.71 77.77 80.61 1,294,584
03/19/2015 77.55 78.36 77.32 77.86 559,866
03/18/2015 76.57 78.13 75.66 77.94 695,028
03/17/2015 76.76 77.01 76.4 76.64 610,482
03/16/2015 76.09 77.08 75.56 76.65 681,162
03/13/2015 75.6 75.98 75.14 75.63 412,783
03/12/2015 74.88 75.88 74.54 75.63 710,674
03/11/2015 75.42 75.64 74.6 74.68 897,654
03/10/2015 74.51 75.59 74.32 75.3 1,125,653
03/09/2015 73.35 74.72 73.16 74.68 1,548,612
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
12/05/2014 73.82 74.56 73.383 74.51 920,389
12/04/2014 72.98 74.46 72.8 74.41 1,206,169
12/03/2014 73.9 73.92 72.85 73 1,051,960
12/02/2014 73.69 74.15 73.2 73.72 858,339
12/01/2014 76.5 76.66 73.62 73.88 1,916,406
11/28/2014 76.82 77.49 76.47 76.68 310,232
11/26/2014 76.29 77.03 76.29 76.78 398,235
11/25/2014 76.27 76.45 75.69 76.16 545,265
11/24/2014 75.9 76.18 75.73 76.08 627,843
11/21/2014 75.46 75.68 74.93 75.68 528,795
11/20/2014 74.72 75.01 74.32 75.01 513,242
11/19/2014 75.27 75.72 74.54 74.7 453,200
11/18/2014 75.54 75.82 75.12 75.56 584,235
11/17/2014 74.93 75.66 74.59 75.41 681,282
11/14/2014 76.06 76.26 74.77 74.93 521,484
11/13/2014 75.82 76.31 75.44 76 711,346
11/12/2014 76.18 76.19 75.32 75.56 527,335
11/11/2014 76.66 76.66 75.91 76.18 368,754
11/10/2014 75.57 76.77 75.46 76.75 647,062
11/07/2014 75.99 76 75.4 75.55 686,282
11/06/2014 76.89 76.98 75.79 75.92 518,587
11/05/2014 77.67 77.67 76.25 76.8 506,329
11/04/2014 77.56 77.88 76.38 77.33 676,750
11/03/2014 76.94 77.9 76.8 77.87 688,512
10/31/2014 76.19 77.03 75.47 76.67 918,601
10/30/2014 74.98 75.67 74.6 75.67 620,656
10/29/2014 74.85 75.41 74.525 75.24 718,559
10/28/2014 74.65 74.96 74.19 74.93 439,460
10/27/2014 74.01 74.69 74.01 74.68 553,490
10/24/2014 74.55 74.85 73.53 73.98 309,754
10/23/2014 74.17 74.815 73.84 74.58 698,191
10/22/2014 73.64 74.13 73.15 73.7 393,592
10/21/2014 72.96 73.48 72.29 73.47 587,876
10/20/2014 71.08 72.7 71.08 72.68 618,590
10/17/2014 72.2 72.2 70.56 71.13 612,805
10/16/2014 71.35 71.77 70.44 71.46 821,257
10/15/2014 71.41 72.51 71.13 71.67 802,406
10/14/2014 70.71 72.22 70.71 71.95 630,859
10/13/2014 70.4 70.91 70.08 70.54 881,157
10/10/2014 70.12 71.12 70.12 70.33 755,335
10/09/2014 70.3 71.2 70.11 70.39 552,788
10/08/2014 68.79 70.37 68.69 70.31 890,413
10/07/2014 68.54 69.29 68.32 68.66 988,836
10/06/2014 68.56 68.96 68.36 68.69 631,037
10/03/2014 69.03 69.05 68.45 68.47 805,381
10/02/2014 68.55 69.07 68.2 68.66 570,708
10/01/2014 68.4 69.07 68.36 68.65 1,109,231
09/30/2014 68.31 68.81 67.78 68.53 953,105
09/29/2014 67.83 68.35 67.32 68.34 707,111
09/26/2014 67.21 68.3 66.66 68.23 741,307
09/25/2014 67.95 68.04 67.21 67.83 770,435
09/24/2014 68.4 69.13 67.93 67.96 840,688
09/23/2014 68.65 69.03 68.34 68.35 729,859
09/22/2014 69.06 69.24 68.58 68.68 609,476
09/19/2014 69.06 69.42 68.65 69.08 937,193
09/18/2014 69.92 70.17 68.78 68.8 675,694
09/17/2014 70.1 70.69 69.52 69.83 747,276
09/16/2014 69.51 70.17 69.46 69.83 897,514
09/15/2014 70.25 70.85 69.65 69.68 1,171,680
09/12/2014 72.88 72.88 70.51 71.12 582,551
09/11/2014 72.96 73.48 72.71 73.08 279,918
09/10/2014 74.86 74.86 72.89 73.07 658,461
09/09/2014 75.48 75.5799 74.88 75.06 347,922
09/08/2014 75.58 75.8399 75.3 75.49 292,623
09/05/2014 75.02 75.55 74.83 75.51 509,458
09/04/2014 75.14 75.67 74.54 74.84 380,731
09/03/2014 75.28 75.53 74.99 75.41 436,152
09/02/2014 75.07 75.29 74.79 75.04 502,503
08/29/2014 74.35 75.1 74.19 74.84 459,734
08/28/2014 74.12 74.3 73.7 74.07 330,126
08/27/2014 74.55 74.66 73.8675 74.15 304,902
08/26/2014 74.23 74.44 74.065 74.31 229,923
08/25/2014 74.53 74.53 73.81 74.06 337,579
08/22/2014 74.63 74.72 73.66 74.01 270,021
08/21/2014 75.22 75.46 74.59 74.68 323,610
08/20/2014 74.7 75.13 74.19 75.04 533,240
08/19/2014 74.94 74.94 74.34 74.74 409,752
08/18/2014 74.27 74.7 74.13 74.69 352,427
08/15/2014 74.07 74.23 73.63 73.85 368,664
08/14/2014 74.5 74.57 73.78 73.96 396,226
08/13/2014 73.76 74.74 73.73 74.47 516,403
08/12/2014 73.3 73.755 73.3 73.48 442,127
08/11/2014 73.09 73.65 72.97 73.37 407,422
08/08/2014 72.64 73.06 72.14 72.95 505,211
08/07/2014 72.53 72.82 72.07 72.39 311,465
08/06/2014 72.73 72.93 72.15 72.18 320,282
08/05/2014 73.22 73.65 72.64 72.87 452,309
08/04/2014 72.7 73.4725 71.83 73.27 392,282
08/01/2014 72.56 73.145 71 72.48 1,051,603
07/31/2014 73.46 73.54 72.35 72.36 865,325
07/30/2014 73.53 74.12 73.49 73.92 527,635
07/29/2014 73.81 74.05 73.33 73.62 477,228
07/28/2014 73 73.95 72.89 73.9 304,122
07/25/2014 73.5 73.64 72.773 73.02 332,126
07/24/2014 73.58 73.85 73.4 73.67 398,588
07/23/2014 73.32 73.64 73.18 73.57 233,141
07/22/2014 73.18 73.56 73.04 73.15 369,190
07/21/2014 73.17 73.23 72.75 73.03 345,018
07/18/2014 72.67 73.36 72.58 73.15 408,133
07/17/2014 72.49 72.7925 72.35 72.44 265,913
07/16/2014 72.56 72.92 72.16 72.67 453,788
07/15/2014 72.27 72.67 71.98 72.51 431,165
07/14/2014 71.95 72.17 71.544 72.15 323,930
07/11/2014 71.7 72.045 71.33 71.97 237,107
07/10/2014 70.98 71.97 70.98 71.65 345,424
07/09/2014 71.58 71.67 70.92 71.47 266,061
07/08/2014 70.68 71.64 70.675 71.3 393,461
07/07/2014 70.62 70.985 70.5101 70.83 219,374
07/03/2014 70.97 70.97 70.34 70.62 165,169
07/02/2014 71.13 71.16 70.58 71.05 374,750
07/01/2014 71.17 71.49 70.6525 71.35 474,531
06/30/2014 70.94 71.15 70.5 71.15 657,487
06/27/2014 69.98 70.9 69.87 70.9 432,048
06/26/2014 70.25 70.3 69.79 70.02 221,623
06/25/2014 70.51 70.95 70.34 70.87 326,018
06/24/2014 70.26 70.565 70.055 70.46 322,012
06/23/2014 70.46 70.6 70.08 70.24 359,545
06/20/2014 70.48 70.57 69.82 70.36 836,496
06/19/2014 70.17 70.44 69.9 70.43 371,862
06/18/2014 69.54 70.27 69.3 70.1 346,448
06/17/2014 69.7 70.31 69.435 69.84 486,769
06/16/2014 70.24 70.6 69.5 69.66 209,556
06/13/2014 70.07 70.42 69.5 70.29 259,301
06/12/2014 69.79 70.24 69.25 70.05 434,148
06/11/2014 69.85 70.03 69.1 69.69 717,142
06/10/2014 70.13 70.34 69.42 70.01 465,504
06/09/2014 71.21 71.68 69.95 70.34 453,038
06/06/2014 72.29 72.302 71.11 71.32 277,846
06/05/2014 71.1 72.14 70.72 72.08 331,414
06/04/2014 70.63 71.14 70.385 70.95 293,646
06/03/2014 70.45 70.78 70.34 70.74 363,600
06/02/2014 70.43 70.82 70.14 70.59 450,402
05/30/2014 69.96 70.45 69.81 70.24 612,930
05/29/2014 69.93 70.03 69.6 69.9 271,290
05/28/2014 69.82 69.99 69.35 69.78 584,876
*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?