CPT - CAMDEN PROPERTY TRUST
Close
116.27
-0.240 -0.206%
Share volume: 5,795
Last Updated: Thu 26 Dec 2024 08:30:00 PM CET
Lessors of Residential Buildings and Dwellings :
-0.15%
PREVIOUS CLOSE
CHG
CHG%
$116.51
-0.24
-0.21%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $115.24 | $115.24 | $116.51 | $116.51 | $115.00 | $115.00 | $116.43 | $116.43 | 225,259 | $224,250.00 |
| 12/23/2024 | $114.32 | $114.32 | $115.41 | $115.41 | $113.86 | $113.86 | $115.25 | $115.25 | 507,402 | $507,402.00 |
| 12/20/2024 | $113.08 | $113.08 | $115.62 | $115.62 | $113.08 | $113.08 | $114.91 | $114.91 | 1,757,135 | $1,661,878.00 |
| 12/19/2024 | $113.33 | $113.33 | $115.06 | $115.06 | $112.41 | $112.41 | $112.52 | $112.52 | 696,036 | $696,036.00 |
| 12/18/2024 | $117.31 | $117.31 | $119.07 | $119.07 | $113.28 | $113.28 | $113.35 | $113.35 | 693,980 | $693,980.00 |
| 12/17/2024 | $119.17 | $118.14 | $120.22 | $119.18 | $118.10 | $117.07 | $118.59 | $117.56 | 1,042,057 | $1,042,057.00 |
| 12/16/2024 | $119.91 | $118.87 | $122.08 | $121.01 | $119.64 | $118.60 | $120.36 | $119.31 | 445,952 | $445,952.00 |
| 12/13/2024 | $120.58 | $119.53 | $121.02 | $119.97 | $119.52 | $118.48 | $120.17 | $119.13 | 611,481 | $611,481.00 |