Camden Property Trust (CPT)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

94.79

-1.61

(-1.67%)

A partir del 03:59PM EDT. Mercado abierto.

Periodo de tiempo:

27 sept 2022 - 27 sept 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
27 sept 2023	96.55	97.08	94.73	94.79	94.79	615,503
26 sept 2023	96.76	97.40	96.04	96.40	96.40	570,600
25 sept 2023	97.37	97.79	97.00	97.70	97.70	569,000
22 sept 2023	99.41	99.75	97.82	97.95	97.95	553,500
21 sept 2023	101.55	101.61	99.16	99.21	99.21	769,400
20 sept 2023	102.80	103.44	102.04	102.20	102.20	321,400
19 sept 2023	102.14	102.45	101.60	101.97	101.97	434,900
18 sept 2023	102.82	102.83	101.11	101.95	101.95	521,400
15 sept 2023	102.86	103.77	102.53	102.87	102.87	1,043,000
14 sept 2023	102.94	103.71	102.75	103.42	103.42	608,400
13 sept 2023	103.42	104.00	101.84	102.07	102.07	607,900
12 sept 2023	101.77	103.59	101.18	103.46	103.46	689,700
11 sept 2023	103.08	103.22	101.50	101.75	101.75	578,000
08 sept 2023	104.20	104.36	102.01	102.99	102.99	838,300
07 sept 2023	104.52	104.83	103.67	103.99	103.99	842,800
06 sept 2023	104.74	105.51	104.26	104.76	104.76	528,400
05 sept 2023	106.57	106.92	105.19	105.27	105.27	460,400
01 sept 2023	108.00	108.08	106.17	106.74	106.74	471,400
31 ago 2023	108.38	108.56	107.26	107.62	107.62	773,800
30 ago 2023	108.88	109.11	107.35	108.32	108.32	644,700
29 ago 2023	108.18	108.47	107.35	108.30	108.30	318,400
28 ago 2023	107.55	108.77	107.55	107.88	107.88	350,000
25 ago 2023	106.85	107.84	106.75	107.16	107.16	440,100
24 ago 2023	106.73	108.40	106.50	106.62	106.62	448,300
23 ago 2023	105.74	107.01	105.31	106.60	106.60	475,400
22 ago 2023	105.54	105.74	104.88	105.11	105.11	485,500
21 ago 2023	105.92	106.24	104.56	105.12	105.12	527,300
18 ago 2023	105.47	106.95	105.47	106.19	106.19	510,400
17 ago 2023	106.10	107.91	105.90	106.34	106.34	562,100
16 ago 2023	106.00	106.50	105.20	105.94	105.94	806,000
15 ago 2023	105.03	106.39	104.88	106.02	106.02	810,200
14 ago 2023	107.64	107.72	105.67	106.08	106.08	730,900
11 ago 2023	107.10	108.18	107.00	107.86	107.86	614,800
10 ago 2023	108.86	109.81	107.20	107.70	107.70	801,900
09 ago 2023	108.32	108.82	107.60	108.64	108.64	751,000
08 ago 2023	108.77	109.22	107.27	108.62	108.62	693,700
07 ago 2023	108.89	110.22	108.30	109.90	109.90	906,500
04 ago 2023	107.00	111.32	106.74	108.54	108.54	1,495,500
03 ago 2023	106.95	106.95	104.42	106.49	106.49	988,000
02 ago 2023	107.93	108.40	106.91	107.19	107.19	744,600
01 ago 2023	108.73	109.18	107.80	108.41	108.41	1,476,700
31 jul 2023	108.82	109.94	108.17	109.09	109.09	1,407,500
28 jul 2023	110.02	110.27	108.47	108.51	108.51	884,800
27 jul 2023	112.13	112.25	108.25	108.79	108.79	1,010,100
26 jul 2023	110.97	112.23	110.41	111.85	111.85	724,700
25 jul 2023	112.80	113.18	109.56	110.81	110.81	868,200
24 jul 2023	112.90	114.04	112.50	112.83	112.83	770,700
21 jul 2023	112.10	113.21	112.09	112.90	112.90	501,900
20 jul 2023	111.71	112.16	110.16	112.12	112.12	577,800
19 jul 2023	111.53	111.78	110.25	111.39	111.39	570,100
18 jul 2023	111.68	111.71	109.74	110.62	110.62	651,300
17 jul 2023	111.47	111.70	110.46	110.75	110.75	552,300
14 jul 2023	111.78	111.95	110.81	111.95	111.95	284,600
13 jul 2023	111.04	111.98	110.40	111.93	111.93	415,200
12 jul 2023	112.22	112.72	111.09	111.18	111.18	647,300
11 jul 2023	109.68	111.01	108.96	110.94	110.94	608,400
10 jul 2023	108.18	109.38	107.76	109.17	109.17	539,500
07 jul 2023	109.37	109.85	108.72	108.78	108.78	402,700
06 jul 2023	108.15	110.39	106.42	109.99	109.99	535,300
05 jul 2023	109.56	111.22	108.46	109.53	109.53	518,600
03 jul 2023	108.57	111.34	108.37	110.12	110.12	338,400
30 jun 2023	109.41	109.85	107.24	108.87	108.87	1,125,300
29 jun 2023	107.01	109.35	106.09	108.61	108.61	664,800
29 jun 2023	1 Dividendo
28 jun 2023	109.82	109.82	107.30	108.02	107.02	1,360,500
27 jun 2023	108.99	109.77	108.05	109.74	108.72	791,300
26 jun 2023	105.93	108.79	105.93	108.74	107.73	563,700
23 jun 2023	107.89	108.28	105.65	105.86	104.88	1,705,700
22 jun 2023	111.37	111.37	107.66	108.28	107.28	600,300
21 jun 2023	110.80	111.53	109.93	110.95	109.92	465,200
20 jun 2023	112.73	112.73	111.07	111.58	110.55	1,060,300
16 jun 2023	112.73	113.36	112.13	113.11	112.06	1,259,400
15 jun 2023	111.67	112.35	110.64	112.14	111.10	553,100
14 jun 2023	112.81	113.57	111.18	111.76	110.73	720,700
13 jun 2023	111.54	112.82	111.14	112.53	111.49	526,500
12 jun 2023	112.99	113.04	111.13	111.95	110.91	614,900
09 jun 2023	113.61	114.04	112.62	113.24	112.19	569,200
08 jun 2023	113.00	113.48	110.78	113.28	112.23	785,700
07 jun 2023	110.39	113.85	109.93	113.25	112.20	825,600
06 jun 2023	109.02	110.06	107.85	109.85	108.83	838,300
05 jun 2023	107.21	109.83	107.06	108.67	107.66	1,048,600
02 jun 2023	105.77	108.03	105.67	107.62	106.62	754,700
01 jun 2023	104.34	104.75	102.65	104.62	103.65	939,600
31 may 2023	104.47	105.26	103.60	104.47	103.50	1,584,800
30 may 2023	104.36	105.24	103.92	104.17	103.21	593,700
26 may 2023	102.78	104.18	101.74	103.92	102.96	498,500
25 may 2023	104.22	104.29	102.02	102.94	101.99	1,115,800
24 may 2023	105.69	105.70	103.55	103.71	102.75	818,200
23 may 2023	106.44	107.46	105.36	105.87	104.89	530,500
22 may 2023	106.45	107.31	105.97	106.27	105.29	543,700
19 may 2023	107.55	108.29	106.47	106.50	105.51	514,600
18 may 2023	106.51	107.49	105.47	106.95	105.96	562,500
17 may 2023	106.40	106.99	105.51	106.78	105.79	784,600
16 may 2023	108.83	109.23	106.01	106.10	105.12	769,200
15 may 2023	108.18	112.00	107.51	108.84	107.83	982,300
12 may 2023	111.02	111.20	109.47	110.50	109.48	504,000
11 may 2023	109.71	110.95	109.15	110.89	109.86	571,000
10 may 2023	111.57	111.73	109.35	110.59	109.57	844,600
09 may 2023	110.18	111.33	108.81	110.57	109.55	641,000
08 may 2023	109.67	111.36	109.67	110.86	109.83	522,100
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...

S&P 5004,272.76-0.77(-0.02%)

Dow Jones33,542.07-76.81(-0.23%)

Nasdaq13,085.56+21.95(+0.17%)

Russell 20001,779.01+17.40(+0.99%)

Petróleo93.85+3.46(+3.83%)

Oro1,893.80-26.00(-1.35%)

Camden Property Trust (CPT)

S&P 500
4,272.76
-0.77(-0.02%)

Dow Jones
33,542.07
-76.81(-0.23%)

Nasdaq
13,085.56
+21.95(+0.17%)

Russell 2000
1,779.01
+17.40(+0.99%)

Petróleo
93.85
+3.46(+3.83%)

Oro
1,893.80
-26.00(-1.35%)