U.S. markets closed

Camden Property Trust (CPT)

NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
108.04+1.05 (+0.98%)
Al cierre: 04:00PM EDT
108.04 0.00 (0.00%)
Fuera de horario: 04:04PM EDT
Periodo de tiempo:
15 jun 2023 - 15 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
14 jun 2024106.75108.34106.13108.04108.04441,500
13 jun 2024107.27108.22106.68106.99106.99750,800
12 jun 2024108.24108.98107.33107.40107.40718,700
11 jun 2024106.89107.46106.16106.20106.20617,000
10 jun 2024106.51108.88106.31107.53107.53859,100
07 jun 2024105.58106.80105.58106.69106.69407,200
06 jun 2024106.77107.33106.11106.98106.98470,300
05 jun 2024106.23107.47105.14107.24107.24816,800
04 jun 2024103.76106.83103.62106.38106.381,005,700
03 jun 2024103.60105.36102.57103.64103.641,042,500
31 may 2024101.80102.79100.66102.65102.651,447,500
30 may 2024100.18101.10100.06101.01101.01779,000
29 may 2024100.06100.0998.3599.4099.40987,200
28 may 2024103.94104.29101.38101.51101.51794,600
24 may 2024104.21104.64103.35103.60103.60573,200
23 may 2024105.04105.18103.78104.01104.01674,000
22 may 2024105.71106.75105.20105.36105.36901,000
21 may 2024105.45106.23105.40105.92105.92895,500
20 may 2024106.39106.62105.38105.57105.571,269,500
17 may 2024107.05107.17106.17106.50106.50833,800
16 may 2024108.14108.40106.52106.52106.52774,900
15 may 2024108.61108.61107.41108.01108.01842,300
14 may 2024107.31107.73106.39106.91106.91606,500
13 may 2024107.06107.68106.04106.74106.74684,800
10 may 2024107.38107.47106.35106.64106.64629,900
09 may 2024104.61106.94104.42106.83106.83767,200
08 may 2024105.87106.06103.66104.17104.17823,000
07 may 2024107.01107.21105.32105.99105.99844,200
06 may 2024106.67108.17105.14105.98105.981,675,200
03 may 2024102.03105.36100.76105.08105.082,124,800
02 may 202499.34101.2898.19100.53100.531,173,500
01 may 202498.84100.0798.0098.5598.551,258,500
30 abr 202499.88100.5599.3599.6899.68950,800
29 abr 2024100.43101.1399.61100.28100.28646,600
26 abr 202498.70100.2198.5199.6299.62873,100
25 abr 202498.2198.9497.2898.2198.21596,300
24 abr 202497.7899.4397.1298.8698.861,088,900
23 abr 202498.3799.1598.0198.6098.60820,100
22 abr 202496.4098.1995.9998.0798.07537,300
19 abr 202495.7196.9295.6596.2996.29668,400
18 abr 202495.5396.0694.8895.2995.29562,500
17 abr 202495.2796.2094.8495.3295.32843,000
16 abr 202495.9696.1394.7595.0595.05606,700
15 abr 202498.5298.7795.9796.6296.62540,800
12 abr 202499.7199.7197.7497.9497.941,018,500
11 abr 2024101.67101.6798.7199.9499.941,233,400
10 abr 2024101.44101.6799.94100.80100.801,020,000
09 abr 2024102.78104.89102.75103.58103.581,684,400
08 abr 202498.11102.3597.23102.13102.131,805,000
05 abr 202495.4496.8194.8396.6296.62673,900
04 abr 202496.9397.5395.4695.8795.87861,300
03 abr 202495.3296.1694.7695.8895.88814,100
02 abr 202495.8096.2294.8095.6595.65585,300
01 abr 202498.4198.6796.3096.4296.42874,800
28 mar 202497.6798.7397.6798.4098.401,216,700
27 mar 202496.1997.4896.1997.1697.161,577,800
27 mar 20241.03 Dividendo
26 mar 202497.5097.6696.2896.3095.27853,100
25 mar 202498.5899.0497.3597.5096.461,001,200
22 mar 202499.88100.0797.8998.2297.17819,100
21 mar 202498.88100.8798.5799.7098.631,084,100
20 mar 202496.7398.5596.5298.3697.31862,300
19 mar 202497.3498.2596.2397.0896.041,193,800
18 mar 202498.4598.7797.3297.4696.42982,300
15 mar 202496.8598.9296.8598.4997.441,664,700
14 mar 202498.5298.8196.8497.9296.871,296,700
13 mar 202498.45100.0798.3699.0397.971,080,300
12 mar 202499.92100.1497.9898.1997.141,189,300
11 mar 2024101.17102.0099.9399.9898.911,020,900
08 mar 202499.78101.2699.12101.17100.092,252,500
07 mar 202498.4999.1998.0798.7497.68936,300
06 mar 202497.4698.7296.8698.2797.221,644,900
05 mar 202496.3397.2996.3096.6995.661,273,700
04 mar 202495.0096.7992.9996.7495.711,639,900
01 mar 202493.9895.8793.0395.8094.78885,500
29 feb 202494.7494.9593.6594.4893.471,595,000
28 feb 202492.4994.4792.4593.7792.77876,800
27 feb 202493.3694.2092.6993.2392.23983,800
26 feb 202494.6794.8792.2692.5891.59765,500
23 feb 202494.4195.3194.0894.8593.84801,500
22 feb 202495.8295.8294.6194.7693.75971,900
21 feb 202494.4395.8194.2695.4194.39782,700
20 feb 202495.2695.8294.3194.4993.48768,100
16 feb 202496.4297.1496.0796.1695.13966,700
15 feb 202494.8697.7194.5797.3796.331,332,900
14 feb 202492.2794.5391.9593.8492.841,347,100
13 feb 202492.1592.1590.5091.8990.91734,400
12 feb 202493.6794.4393.3194.1993.18715,800
09 feb 202493.5694.1093.2593.4692.46713,400
08 feb 202494.4494.9292.8893.9592.951,193,800
07 feb 202495.5495.6993.6594.6993.681,339,400
06 feb 202493.9495.5693.5895.3294.301,341,800
05 feb 202495.5595.6293.8493.8892.881,189,500
02 feb 202496.7498.6494.8096.5795.543,131,800
01 feb 202493.1495.6092.5195.5594.532,641,400
31 ene 202495.6795.8093.2493.8492.842,795,000
30 ene 202495.7795.7794.8095.0694.041,087,100
29 ene 202495.8096.5595.5196.2995.261,355,600
26 ene 202496.2696.4694.7895.7594.73976,800
25 ene 202498.4898.6495.8395.8694.83960,700
*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...