Camden Property Trust (CPT)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Periodo de tiempo:
04 dic 2022 - 04 dic 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 dic 2023 | 91.83 | 93.23 | 91.70 | 93.04 | 93.04 | 605,540 |
| 01 dic 2023 | 90.33 | 93.18 | 90.33 | 92.62 | 92.62 | 795,600 |
| 30 nov 2023 | 89.65 | 90.34 | 89.01 | 90.26 | 90.26 | 1,913,700 |
| 29 nov 2023 | 90.35 | 91.61 | 89.55 | 89.75 | 89.75 | 1,881,200 |
| 28 nov 2023 | 88.10 | 89.69 | 87.61 | 89.40 | 89.40 | 1,255,100 |
| 27 nov 2023 | 88.67 | 89.16 | 88.12 | 88.34 | 88.34 | 848,300 |
| 24 nov 2023 | 88.00 | 88.75 | 87.97 | 88.73 | 88.73 | 186,100 |
| 22 nov 2023 | 88.76 | 88.90 | 87.90 | 88.42 | 88.42 | 503,600 |
| 21 nov 2023 | 88.32 | 88.69 | 87.51 | 87.70 | 87.70 | 1,040,900 |
| 20 nov 2023 | 87.09 | 88.88 | 86.50 | 88.60 | 88.60 | 1,760,200 |
| 17 nov 2023 | 88.35 | 88.63 | 86.78 | 87.35 | 87.35 | 1,306,400 |
| 16 nov 2023 | 89.37 | 89.51 | 87.52 | 87.57 | 87.57 | 1,356,700 |
| 15 nov 2023 | 89.52 | 90.62 | 88.83 | 88.89 | 88.89 | 1,413,800 |
| 14 nov 2023 | 89.66 | 92.09 | 89.00 | 89.98 | 89.98 | 1,351,600 |
| 13 nov 2023 | 87.81 | 87.81 | 85.30 | 86.65 | 86.65 | 1,052,400 |
| 10 nov 2023 | 87.91 | 88.75 | 86.76 | 88.44 | 88.44 | 968,500 |
| 09 nov 2023 | 88.15 | 88.31 | 86.69 | 87.11 | 87.11 | 907,300 |
| 08 nov 2023 | 87.11 | 88.18 | 86.83 | 87.88 | 87.88 | 470,600 |
| 07 nov 2023 | 88.03 | 88.03 | 86.25 | 86.64 | 86.64 | 573,600 |
| 06 nov 2023 | 89.78 | 90.00 | 87.60 | 88.01 | 88.01 | 792,200 |
| 03 nov 2023 | 88.88 | 92.49 | 88.83 | 90.57 | 90.57 | 1,377,700 |
| 02 nov 2023 | 86.52 | 87.82 | 86.12 | 87.58 | 87.58 | 1,045,200 |
| 01 nov 2023 | 84.70 | 85.07 | 83.35 | 84.68 | 84.68 | 1,420,300 |
| 31 oct 2023 | 83.11 | 84.95 | 82.90 | 84.88 | 84.88 | 1,068,700 |
| 30 oct 2023 | 84.85 | 85.71 | 82.81 | 83.93 | 83.93 | 1,421,800 |
| 27 oct 2023 | 89.00 | 89.00 | 83.39 | 83.98 | 83.98 | 3,526,800 |
| 26 oct 2023 | 91.92 | 92.27 | 89.34 | 89.87 | 89.87 | 1,341,500 |
| 25 oct 2023 | 93.00 | 93.53 | 91.44 | 91.49 | 91.49 | 700,100 |
| 24 oct 2023 | 92.00 | 93.75 | 92.00 | 93.69 | 93.69 | 792,800 |
| 23 oct 2023 | 92.07 | 92.94 | 91.40 | 91.83 | 91.83 | 896,400 |
| 20 oct 2023 | 94.46 | 94.73 | 92.76 | 92.85 | 92.85 | 674,400 |
| 19 oct 2023 | 94.49 | 96.12 | 93.97 | 94.04 | 94.04 | 742,600 |
| 18 oct 2023 | 97.12 | 97.23 | 95.18 | 95.34 | 95.34 | 1,055,200 |
| 17 oct 2023 | 96.30 | 97.94 | 96.30 | 97.58 | 97.58 | 775,800 |
| 16 oct 2023 | 97.10 | 97.37 | 95.50 | 96.86 | 96.86 | 1,316,700 |
| 13 oct 2023 | 97.10 | 97.23 | 95.62 | 96.47 | 96.47 | 441,600 |
| 12 oct 2023 | 97.13 | 97.42 | 96.17 | 96.59 | 96.59 | 683,200 |
| 11 oct 2023 | 96.97 | 97.99 | 96.37 | 97.42 | 97.42 | 944,000 |
| 10 oct 2023 | 97.31 | 98.30 | 96.22 | 96.31 | 96.31 | 645,700 |
| 09 oct 2023 | 95.12 | 98.23 | 95.12 | 97.42 | 97.42 | 843,300 |
| 06 oct 2023 | 93.38 | 96.09 | 92.96 | 95.79 | 95.79 | 741,200 |
| 05 oct 2023 | 93.58 | 94.24 | 93.03 | 94.22 | 94.22 | 609,500 |
| 04 oct 2023 | 93.04 | 93.77 | 91.99 | 93.71 | 93.71 | 638,300 |
| 03 oct 2023 | 92.77 | 93.10 | 91.82 | 92.51 | 92.51 | 1,304,700 |
| 02 oct 2023 | 94.14 | 94.80 | 92.57 | 93.05 | 93.05 | 488,400 |
| 29 sept 2023 | 96.10 | 96.51 | 94.12 | 94.58 | 94.58 | 807,100 |
| 28 sept 2023 | 94.17 | 95.37 | 94.10 | 94.62 | 94.62 | 485,800 |
| 28 sept 2023 | 1 Dividendo | |||||
| 27 sept 2023 | 96.55 | 97.08 | 94.73 | 94.88 | 93.88 | 825,300 |
| 26 sept 2023 | 96.76 | 97.40 | 96.04 | 96.40 | 95.38 | 570,600 |
| 25 sept 2023 | 97.37 | 97.79 | 97.00 | 97.70 | 96.67 | 569,000 |
| 22 sept 2023 | 99.41 | 99.75 | 97.82 | 97.95 | 96.92 | 553,500 |
| 21 sept 2023 | 101.55 | 101.61 | 99.16 | 99.21 | 98.16 | 769,400 |
| 20 sept 2023 | 102.80 | 103.44 | 102.04 | 102.20 | 101.12 | 321,400 |
| 19 sept 2023 | 102.14 | 102.45 | 101.60 | 101.97 | 100.90 | 434,900 |
| 18 sept 2023 | 102.82 | 102.83 | 101.11 | 101.95 | 100.88 | 521,400 |
| 15 sept 2023 | 102.86 | 103.77 | 102.53 | 102.87 | 101.79 | 1,043,000 |
| 14 sept 2023 | 102.94 | 103.71 | 102.75 | 103.42 | 102.33 | 608,400 |
| 13 sept 2023 | 103.42 | 104.00 | 101.84 | 102.07 | 100.99 | 607,900 |
| 12 sept 2023 | 101.77 | 103.59 | 101.18 | 103.46 | 102.37 | 689,700 |
| 11 sept 2023 | 103.08 | 103.22 | 101.50 | 101.75 | 100.68 | 578,000 |
| 08 sept 2023 | 104.20 | 104.36 | 102.01 | 102.99 | 101.90 | 838,300 |
| 07 sept 2023 | 104.52 | 104.83 | 103.67 | 103.99 | 102.89 | 842,800 |
| 06 sept 2023 | 104.74 | 105.51 | 104.26 | 104.76 | 103.66 | 528,400 |
| 05 sept 2023 | 106.57 | 106.92 | 105.19 | 105.27 | 104.16 | 460,400 |
| 01 sept 2023 | 108.00 | 108.08 | 106.17 | 106.74 | 105.61 | 471,400 |
| 31 ago 2023 | 108.38 | 108.56 | 107.26 | 107.62 | 106.49 | 773,800 |
| 30 ago 2023 | 108.88 | 109.11 | 107.35 | 108.32 | 107.18 | 644,700 |
| 29 ago 2023 | 108.18 | 108.47 | 107.35 | 108.30 | 107.16 | 318,400 |
| 28 ago 2023 | 107.55 | 108.77 | 107.55 | 107.88 | 106.74 | 350,000 |
| 25 ago 2023 | 106.85 | 107.84 | 106.75 | 107.16 | 106.03 | 440,100 |
| 24 ago 2023 | 106.73 | 108.40 | 106.50 | 106.62 | 105.50 | 448,300 |
| 23 ago 2023 | 105.74 | 107.01 | 105.31 | 106.60 | 105.48 | 475,400 |
| 22 ago 2023 | 105.54 | 105.74 | 104.88 | 105.11 | 104.00 | 485,500 |
| 21 ago 2023 | 105.92 | 106.24 | 104.56 | 105.12 | 104.01 | 527,300 |
| 18 ago 2023 | 105.47 | 106.95 | 105.47 | 106.19 | 105.07 | 510,400 |
| 17 ago 2023 | 106.10 | 107.91 | 105.90 | 106.34 | 105.22 | 562,100 |
| 16 ago 2023 | 106.00 | 106.50 | 105.20 | 105.94 | 104.82 | 806,000 |
| 15 ago 2023 | 105.03 | 106.39 | 104.88 | 106.02 | 104.90 | 810,200 |
| 14 ago 2023 | 107.64 | 107.72 | 105.67 | 106.08 | 104.96 | 730,900 |
| 11 ago 2023 | 107.10 | 108.18 | 107.00 | 107.86 | 106.72 | 614,800 |
| 10 ago 2023 | 108.86 | 109.81 | 107.20 | 107.70 | 106.56 | 801,900 |
| 09 ago 2023 | 108.32 | 108.82 | 107.60 | 108.64 | 107.49 | 751,000 |
| 08 ago 2023 | 108.77 | 109.22 | 107.27 | 108.62 | 107.48 | 693,700 |
| 07 ago 2023 | 108.89 | 110.22 | 108.30 | 109.90 | 108.74 | 906,500 |
| 04 ago 2023 | 107.00 | 111.32 | 106.74 | 108.54 | 107.40 | 1,495,500 |
| 03 ago 2023 | 106.95 | 106.95 | 104.42 | 106.49 | 105.37 | 988,000 |
| 02 ago 2023 | 107.93 | 108.40 | 106.91 | 107.19 | 106.06 | 744,600 |
| 01 ago 2023 | 108.73 | 109.18 | 107.80 | 108.41 | 107.27 | 1,476,700 |
| 31 jul 2023 | 108.82 | 109.94 | 108.17 | 109.09 | 107.94 | 1,407,500 |
| 28 jul 2023 | 110.02 | 110.27 | 108.47 | 108.51 | 107.37 | 884,800 |
| 27 jul 2023 | 112.13 | 112.25 | 108.25 | 108.79 | 107.64 | 1,010,100 |
| 26 jul 2023 | 110.97 | 112.23 | 110.41 | 111.85 | 110.67 | 724,700 |
| 25 jul 2023 | 112.80 | 113.18 | 109.56 | 110.81 | 109.64 | 868,200 |
| 24 jul 2023 | 112.90 | 114.04 | 112.50 | 112.83 | 111.64 | 770,700 |
| 21 jul 2023 | 112.10 | 113.21 | 112.09 | 112.90 | 111.71 | 501,900 |
| 20 jul 2023 | 111.71 | 112.16 | 110.16 | 112.12 | 110.94 | 577,800 |
| 19 jul 2023 | 111.53 | 111.78 | 110.25 | 111.39 | 110.22 | 570,100 |
| 18 jul 2023 | 111.68 | 111.71 | 109.74 | 110.62 | 109.45 | 651,300 |
| 17 jul 2023 | 111.47 | 111.70 | 110.46 | 110.75 | 109.58 | 552,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.