Camden Property Trust (CPT)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:02PM EDT. Mercado abierto.
Periodo de tiempo:
12 sept 2023 - 12 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 12 sept 2024 | 122.51 | 123.34 | 122.20 | 122.58 | 122.58 | 429,909 |
| 11 sept 2024 | 121.60 | 122.90 | 121.33 | 122.53 | 122.53 | 1,708,700 |
| 10 sept 2024 | 121.93 | 123.40 | 121.63 | 123.17 | 123.17 | 1,849,400 |
| 09 sept 2024 | 121.99 | 122.85 | 121.08 | 121.32 | 121.32 | 2,291,600 |
| 06 sept 2024 | 124.35 | 124.43 | 120.74 | 122.17 | 122.17 | 2,652,900 |
| 05 sept 2024 | 126.42 | 126.56 | 123.19 | 124.13 | 124.13 | 1,154,400 |
| 04 sept 2024 | 126.65 | 127.15 | 124.65 | 125.42 | 125.42 | 980,000 |
| 03 sept 2024 | 124.92 | 127.23 | 124.87 | 126.60 | 126.60 | 733,100 |
| 30 ago 2024 | 124.55 | 125.24 | 123.47 | 125.20 | 125.20 | 938,900 |
| 29 ago 2024 | 124.54 | 125.00 | 123.32 | 123.95 | 123.95 | 651,000 |
| 28 ago 2024 | 124.02 | 125.35 | 124.00 | 124.73 | 124.73 | 714,200 |
| 27 ago 2024 | 122.09 | 124.28 | 121.54 | 123.92 | 123.92 | 633,000 |
| 26 ago 2024 | 124.04 | 124.44 | 122.56 | 122.91 | 122.91 | 749,000 |
| 23 ago 2024 | 121.52 | 123.55 | 121.15 | 122.60 | 122.60 | 817,900 |
| 22 ago 2024 | 120.76 | 121.29 | 120.15 | 120.99 | 120.99 | 556,400 |
| 21 ago 2024 | 120.00 | 120.46 | 119.17 | 120.23 | 120.23 | 531,100 |
| 20 ago 2024 | 119.76 | 120.21 | 118.77 | 119.85 | 119.85 | 531,700 |
| 19 ago 2024 | 120.06 | 120.56 | 118.61 | 119.41 | 119.41 | 517,500 |
| 16 ago 2024 | 119.75 | 120.31 | 118.73 | 119.64 | 119.64 | 464,100 |
| 15 ago 2024 | 119.65 | 120.66 | 118.56 | 119.81 | 119.81 | 821,000 |
| 14 ago 2024 | 119.65 | 120.35 | 119.10 | 119.82 | 119.82 | 574,400 |
| 13 ago 2024 | 120.31 | 120.97 | 119.35 | 119.58 | 119.58 | 827,100 |
| 12 ago 2024 | 120.67 | 120.89 | 119.18 | 119.54 | 119.54 | 1,079,900 |
| 09 ago 2024 | 118.93 | 119.63 | 117.77 | 119.33 | 119.33 | 458,800 |
| 08 ago 2024 | 118.00 | 119.00 | 117.43 | 118.79 | 118.79 | 634,700 |
| 07 ago 2024 | 117.10 | 120.14 | 116.81 | 117.90 | 117.90 | 960,000 |
| 06 ago 2024 | 114.90 | 117.89 | 114.76 | 117.22 | 117.22 | 861,300 |
| 05 ago 2024 | 116.61 | 118.54 | 114.61 | 114.96 | 114.96 | 1,284,200 |
| 02 ago 2024 | 115.96 | 121.29 | 115.95 | 118.20 | 118.20 | 2,342,900 |
| 01 ago 2024 | 112.37 | 115.98 | 112.20 | 115.07 | 115.07 | 1,985,300 |
| 31 jul 2024 | 111.78 | 112.23 | 110.51 | 110.75 | 110.75 | 1,849,000 |
| 30 jul 2024 | 113.77 | 114.29 | 111.01 | 111.79 | 111.79 | 1,150,700 |
| 29 jul 2024 | 113.17 | 113.75 | 112.05 | 113.44 | 113.44 | 800,700 |
| 26 jul 2024 | 111.43 | 113.49 | 111.05 | 113.01 | 113.01 | 756,300 |
| 25 jul 2024 | 113.08 | 114.43 | 109.60 | 110.91 | 110.91 | 783,600 |
| 24 jul 2024 | 113.21 | 114.44 | 112.18 | 113.08 | 113.08 | 845,100 |
| 23 jul 2024 | 113.19 | 113.96 | 112.58 | 113.00 | 113.00 | 459,800 |
| 22 jul 2024 | 113.03 | 114.16 | 112.53 | 113.47 | 113.47 | 766,300 |
| 19 jul 2024 | 113.55 | 113.55 | 112.07 | 112.65 | 112.65 | 550,900 |
| 18 jul 2024 | 112.58 | 115.66 | 112.47 | 112.97 | 112.97 | 903,900 |
| 17 jul 2024 | 111.08 | 113.25 | 111.08 | 112.96 | 112.96 | 726,700 |
| 16 jul 2024 | 109.97 | 111.48 | 108.92 | 111.23 | 111.23 | 596,400 |
| 15 jul 2024 | 109.32 | 110.57 | 108.77 | 109.29 | 109.29 | 709,700 |
| 12 jul 2024 | 109.94 | 110.09 | 108.28 | 108.65 | 108.65 | 742,900 |
| 11 jul 2024 | 110.79 | 111.69 | 108.90 | 109.19 | 109.19 | 723,100 |
| 10 jul 2024 | 108.64 | 109.10 | 107.71 | 108.98 | 108.98 | 576,600 |
| 09 jul 2024 | 107.77 | 108.46 | 106.89 | 108.01 | 108.01 | 868,900 |
| 08 jul 2024 | 107.86 | 108.34 | 107.39 | 108.03 | 108.03 | 403,800 |
| 05 jul 2024 | 107.83 | 108.42 | 107.34 | 107.72 | 107.72 | 508,700 |
| 03 jul 2024 | 109.00 | 109.00 | 107.44 | 107.50 | 107.50 | 494,000 |
| 02 jul 2024 | 109.83 | 110.15 | 108.54 | 108.93 | 108.93 | 479,300 |
| 01 jul 2024 | 108.77 | 109.53 | 107.78 | 109.19 | 109.19 | 591,500 |
| 28 jun 2024 | 109.03 | 110.06 | 108.43 | 109.11 | 109.11 | 1,338,800 |
| 28 jun 2024 | 1.03 Dividendo | |||||
| 27 jun 2024 | 108.77 | 109.77 | 108.36 | 109.74 | 108.71 | 491,000 |
| 26 jun 2024 | 108.64 | 109.98 | 108.44 | 108.68 | 107.66 | 734,500 |
| 25 jun 2024 | 110.97 | 111.03 | 109.60 | 109.92 | 108.89 | 572,600 |
| 24 jun 2024 | 109.78 | 111.93 | 109.47 | 111.10 | 110.06 | 609,500 |
| 21 jun 2024 | 110.50 | 111.20 | 108.56 | 109.70 | 108.67 | 1,256,300 |
| 20 jun 2024 | 109.24 | 109.65 | 108.44 | 109.37 | 108.34 | 782,800 |
| 18 jun 2024 | 108.94 | 109.77 | 108.44 | 109.62 | 108.59 | 745,800 |
| 17 jun 2024 | 107.37 | 109.05 | 106.29 | 108.50 | 107.48 | 652,400 |
| 14 jun 2024 | 106.75 | 108.34 | 106.13 | 108.04 | 107.03 | 441,500 |
| 13 jun 2024 | 107.27 | 108.22 | 106.68 | 106.99 | 105.99 | 750,800 |
| 12 jun 2024 | 108.24 | 108.98 | 107.33 | 107.40 | 106.39 | 718,700 |
| 11 jun 2024 | 106.89 | 107.46 | 106.16 | 106.20 | 105.20 | 617,000 |
| 10 jun 2024 | 106.51 | 108.88 | 106.31 | 107.53 | 106.52 | 859,100 |
| 07 jun 2024 | 105.58 | 106.80 | 105.58 | 106.69 | 105.69 | 407,200 |
| 06 jun 2024 | 106.77 | 107.33 | 106.11 | 106.98 | 105.98 | 470,300 |
| 05 jun 2024 | 106.23 | 107.47 | 105.14 | 107.24 | 106.23 | 816,800 |
| 04 jun 2024 | 103.76 | 106.83 | 103.62 | 106.38 | 105.38 | 1,005,700 |
| 03 jun 2024 | 103.60 | 105.36 | 102.57 | 103.64 | 102.67 | 1,042,500 |
| 31 may 2024 | 101.80 | 102.79 | 100.66 | 102.65 | 101.69 | 1,447,500 |
| 30 may 2024 | 100.18 | 101.10 | 100.06 | 101.01 | 100.06 | 779,000 |
| 29 may 2024 | 100.06 | 100.09 | 98.35 | 99.40 | 98.47 | 987,200 |
| 28 may 2024 | 103.94 | 104.29 | 101.38 | 101.51 | 100.56 | 794,600 |
| 24 may 2024 | 104.21 | 104.64 | 103.35 | 103.60 | 102.63 | 573,200 |
| 23 may 2024 | 105.04 | 105.18 | 103.78 | 104.01 | 103.03 | 674,000 |
| 22 may 2024 | 105.71 | 106.75 | 105.20 | 105.36 | 104.37 | 901,000 |
| 21 may 2024 | 105.45 | 106.23 | 105.40 | 105.92 | 104.93 | 895,500 |
| 20 may 2024 | 106.39 | 106.62 | 105.38 | 105.57 | 104.58 | 1,269,500 |
| 17 may 2024 | 107.05 | 107.17 | 106.17 | 106.50 | 105.50 | 833,800 |
| 16 may 2024 | 108.14 | 108.40 | 106.52 | 106.52 | 105.52 | 774,900 |
| 15 may 2024 | 108.61 | 108.61 | 107.41 | 108.01 | 107.00 | 842,300 |
| 14 may 2024 | 107.31 | 107.73 | 106.39 | 106.91 | 105.91 | 606,500 |
| 13 may 2024 | 107.06 | 107.68 | 106.04 | 106.74 | 105.74 | 684,800 |
| 10 may 2024 | 107.38 | 107.47 | 106.35 | 106.64 | 105.64 | 629,900 |
| 09 may 2024 | 104.61 | 106.94 | 104.42 | 106.83 | 105.83 | 767,200 |
| 08 may 2024 | 105.87 | 106.06 | 103.66 | 104.17 | 103.19 | 823,000 |
| 07 may 2024 | 107.01 | 107.21 | 105.32 | 105.99 | 105.00 | 844,200 |
| 06 may 2024 | 106.67 | 108.17 | 105.14 | 105.98 | 104.99 | 1,675,200 |
| 03 may 2024 | 102.03 | 105.36 | 100.76 | 105.08 | 104.09 | 2,124,800 |
| 02 may 2024 | 99.34 | 101.28 | 98.19 | 100.53 | 99.59 | 1,173,500 |
| 01 may 2024 | 98.84 | 100.07 | 98.00 | 98.55 | 97.63 | 1,258,500 |
| 30 abr 2024 | 99.88 | 100.55 | 99.35 | 99.68 | 98.74 | 950,800 |
| 29 abr 2024 | 100.43 | 101.13 | 99.61 | 100.28 | 99.34 | 646,600 |
| 26 abr 2024 | 98.70 | 100.21 | 98.51 | 99.62 | 98.68 | 873,100 |
| 25 abr 2024 | 98.21 | 98.94 | 97.28 | 98.21 | 97.29 | 596,300 |
| 24 abr 2024 | 97.78 | 99.43 | 97.12 | 98.86 | 97.93 | 1,088,900 |
| 23 abr 2024 | 98.37 | 99.15 | 98.01 | 98.60 | 97.67 | 820,100 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.