Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Camden Property Trust (NY: CPT )

106.52 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2022	124.78	127.39	123.69	125.81	822,931	+0.52(+0.42%)
Jun 29, 2022	124.60	125.83	123.92	125.29	587,490	+0.08(+0.06%)
Jun 28, 2022	126.83	128.16	124.95	125.22	553,934	-0.72(-0.57%)
Jun 27, 2022	125.18	128.10	124.42	125.93	887,708	+0.41(+0.33%)
Jun 24, 2022	125.28	125.87	124.00	125.52	1,308,943	+0.46(+0.37%)
Jun 23, 2022	123.11	125.22	123.11	125.06	576,600	+2.53(+2.06%)
Jun 22, 2022	120.44	124.34	120.44	122.53	852,453	+1.41(+1.17%)
Jun 21, 2022	119.93	123.03	119.93	121.12	1,402,474	+1.66(+1.39%)
Jun 17, 2022	119.26	121.13	118.36	119.46	3,170,244	+0.93(+0.78%)
Jun 16, 2022	117.00	119.45	117.00	118.53	1,470,383	-0.90(-0.75%)
Jun 15, 2022	117.94	120.95	116.53	119.43	1,692,412	+2.37(+2.02%)
Jun 14, 2022	117.88	118.52	116.29	117.06	803,459	-0.46(-0.39%)
Jun 13, 2022	121.42	121.97	116.91	117.52	776,172	-6.22(-5.02%)
Jun 10, 2022	124.31	125.03	123.16	123.74	782,005	-1.60(-1.27%)
Jun 09, 2022	128.93	129.41	125.16	125.34	920,313	-4.14(-3.19%)
Jun 08, 2022	131.92	132.29	129.28	129.47	548,826	-3.04(-2.29%)
Jun 07, 2022	129.56	132.68	128.96	132.51	794,425	+2.59(+2.00%)
Jun 06, 2022	134.08	134.08	129.74	129.92	936,163	-3.46(-2.59%)
Jun 03, 2022	133.54	134.55	132.10	133.37	663,404	-1.02(-0.76%)
Jun 02, 2022	133.12	134.46	130.74	134.40	1,171,367	+1.02(+0.77%)
Jun 01, 2022	133.60	134.11	130.68	133.37	987,286	+0.06(+0.05%)
May 31, 2022	133.67	134.49	132.29	133.31	1,792,198	-1.38(-1.03%)
May 27, 2022	132.25	135.00	131.66	134.69	579,133	+2.86(+2.17%)
May 26, 2022	132.25	133.47	131.30	131.83	595,915	+0.28(+0.21%)
May 25, 2022	131.12	131.91	129.57	131.55	922,331	+0.34(+0.26%)
May 24, 2022	130.62	131.49	128.22	131.21	906,928	+0.36(+0.28%)
May 23, 2022	129.74	131.45	127.56	130.85	663,718	+2.04(+1.59%)
May 20, 2022	129.54	129.54	127.01	128.80	1,910,743	+0.59(+0.46%)
May 19, 2022	127.53	129.49	127.41	128.21	714,977	-0.22(-0.17%)
May 18, 2022	132.84	133.07	128.08	128.43	978,734	-4.58(-3.44%)
May 17, 2022	134.40	135.36	132.04	133.01	1,223,795	-0.97(-0.72%)
May 16, 2022	135.62	136.48	133.69	133.98	609,725	-1.65(-1.22%)
May 13, 2022	133.86	135.71	131.99	135.63	852,868	+1.64(+1.23%)
May 12, 2022	133.70	134.75	132.08	133.99	846,018	+0.67(+0.50%)
May 11, 2022	131.91	135.38	131.73	133.32	808,575	+1.80(+1.37%)
May 10, 2022	133.91	135.12	130.85	131.51	824,982	-1.68(-1.26%)
May 09, 2022	137.31	137.94	132.65	133.20	916,260	-5.05(-3.66%)
May 06, 2022	139.03	139.62	136.57	138.25	761,050	-1.62(-1.16%)
May 05, 2022	141.95	142.56	138.72	139.87	1,052,789	-2.08(-1.47%)
May 04, 2022	141.47	142.16	137.68	141.95	1,212,864	+0.17(+0.12%)
May 03, 2022	140.49	142.51	138.98	141.78	1,016,043	+2.09(+1.50%)
May 02, 2022	146.45	147.32	137.13	139.69	939,263	-6.07(-4.16%)
Apr 29, 2022	149.47	152.73	145.67	145.76	1,470,033	-4.89(-3.24%)
Apr 28, 2022	150.60	151.59	148.31	150.64	1,278,586	+0.41(+0.27%)
Apr 27, 2022	151.52	153.48	150.13	150.24	1,170,993	-1.13(-0.75%)
Apr 26, 2022	152.37	153.91	151.18	151.37	1,061,948	-1.18(-0.77%)
Apr 25, 2022	154.90	155.02	150.46	152.55	940,812	-2.67(-1.72%)
Apr 22, 2022	158.53	158.53	155.12	155.21	989,763	-3.31(-2.09%)
Apr 21, 2022	157.98	160.11	156.91	158.52	1,336,319	+1.49(+0.95%)
Apr 20, 2022	154.45	157.42	153.99	157.03	829,685	+3.06(+1.98%)
Apr 19, 2022	152.49	154.31	152.15	153.98	828,804	+2.47(+1.63%)
Apr 18, 2022	152.62	153.64	150.74	151.51	793,782	-1.43(-0.94%)
Apr 14, 2022	153.83	154.56	152.51	152.94	727,076	-0.40(-0.26%)
Apr 13, 2022	153.86	154.44	152.03	153.34	636,474	-0.16(-0.10%)
Apr 12, 2022	153.86	155.15	153.01	153.50	971,973	-0.48(-0.31%)
Apr 11, 2022	156.13	157.51	153.25	153.98	1,264,338	-2.29(-1.47%)
Apr 08, 2022	157.69	157.88	155.15	156.27	2,228,801	-4.09(-2.55%)
Apr 07, 2022	162.19	162.19	159.71	160.36	1,362,324	-2.42(-1.48%)
Apr 06, 2022	158.59	163.22	157.12	162.78	1,163,319	+4.92(+3.12%)
Apr 05, 2022	157.02	161.33	156.91	157.85	1,326,311	+0.86(+0.54%)
Apr 04, 2022	159.77	162.17	155.32	157.00	1,656,386	-2.43(-1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Camden Property Trust (NY: CPT )

Historical Prices