Historical Prices for Camden Property Trust (CPT)

Symbol:

Historical Data for Camden Property Trust (CPT)

After Hours: $ 17.92

-1.24 (-6.47%)

Volume: 96.43 k

6:05 PM EST Nov 21, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
11/21/08	18.98	19.87	16.86	19.16	2,628,503	0.20	1.05%
11/20/08	21.50	21.90	18.08	18.96	2,628,438	-2.71	-12.51%
11/19/08	24.49	24.66	21.16	21.67	1,622,797	-3.00	-12.16%
11/18/08	25.73	26.04	23.40	24.67	1,183,384	-0.95	-3.71%
11/17/08	26.67	27.08	25.32	25.62	1,053,387	-1.03	-3.86%
11/14/08	29.99	29.99	26.56	26.65	764,564	-3.63	-11.99%
11/13/08	27.83	30.28	26.44	30.28	1,597,336	2.83	10.31%
11/12/08	28.30	28.70	27.27	27.45	905,934	-1.68	-5.77%
11/11/08	29.48	31.0037	28.70	29.13	1,113,968	-1.29	-4.24%
11/10/08	33.77	33.78	29.80	30.42	778,754	-2.87	-8.62%
11/7/08	30.82	33.29	29.86	33.29	696,544	2.68	8.76%
11/6/08	31.71	32.18	30.26	30.61	941,900	-1.03	-3.26%
11/5/08	34.65	34.77	31.42	31.64	1,527,272	-3.55	-10.09%
11/4/08	33.01	35.33	32.12	35.19	910,851	1.77	5.30%
11/3/08	33.88	34.22	32.61	33.42	583,476	-0.29	-0.86%
10/31/08	30.95	34.07	30.04	33.71	869,879	2.37	7.56%
10/30/08	31.79	32.40	30.59	31.34	1,010,350	0.35	1.13%
10/29/08	30.30	33.00	29.27	30.99	1,216,222	-0.10	-0.32%
10/28/08	27.88	31.09	25.79	31.09	1,446,941	4.53	17.06%
10/27/08	28.41	29.94	26.45	26.56	1,049,060	-2.34	-8.10%
10/24/08	28.13	31.48	27.07	28.90	970,384	-1.80	-5.86%
10/23/08	30.78	31.47	27.86	30.70	1,176,103	-0.07	-0.23%
10/22/08	32.62	33.21	30.00	30.77	1,111,964	-2.32	-7.01%
10/21/08	33.99	34.75	32.80	33.09	700,343	-1.22	-3.56%
10/20/08	34.00	34.58	32.41	34.31	633,197	0.48	1.42%
10/17/08	33.72	35.23	31.46	33.83	807,596	-0.28	-0.82%
10/16/08	32.72	34.47	31.09	34.11	1,654,462	1.61	4.95%
10/15/08	37.29	37.63	32.21	32.50	1,665,405	-5.06	-13.47%
10/14/08	40.41	42.24	35.05	37.56	1,522,986	-3.61	-8.77%
10/13/08	43.57	44.11	38.61	41.17	1,545,196	-2.33	-5.36%
10/10/08	34.90	46.69	33.40	43.50	2,560,155	7.96	22.40%
10/9/08	41.41	41.84	35.30	35.54	1,508,651	-4.79	-11.88%
10/8/08	40.29	42.70	39.30	40.33	1,799,297	-0.67	-1.63%
10/7/08	42.57	43.20	40.20	41.00	2,058,234	-1.48	-3.48%
10/6/08	41.87	42.48	39.33	42.48	1,456,683	-0.22	-0.52%
10/3/08	44.95	45.94	42.61	42.70	1,079,640	-1.52	-3.44%
10/2/08	44.79	45.97	43.77	44.22	1,681,565	-0.73	-1.62%
10/1/08	45.12	45.70	44.43	44.95	814,024	-0.91	-1.98%
9/30/08	45.41	47.51	43.56	45.86	1,223,071	1.53	3.45%
9/29/08	46.79	47.37	42.47	44.33	1,067,721	-3.17	-6.67%
9/26/08	46.56	47.73	46.08	47.50	1,169,365	-0.25	-0.52%
9/25/08	48.30	48.49	47.30	47.75	1,437,146	0.01	0.02%
9/24/08	49.28	50.11	47.11	47.74	1,164,703	-1.37	-2.79%
9/23/08	48.72	50.72	47.77	49.11	838,911	0.20	0.41%
9/22/08	53.93	54.87	48.91	48.91	816,807	-5.96	-10.86%
9/19/08	51.80	55.28	49.96	54.87	1,984,911	4.03	7.93%
9/18/08	46.11	51.97	44.81	50.84	2,283,633	5.05	11.03%
9/17/08	46.60	48.35	44.81	45.79	1,242,678	-1.80	-3.78%
9/16/08	45.35	47.79	44.70	47.59	1,366,390	1.76	3.84%
9/15/08	47.17	49.06	45.83	45.83	935,447	-3.87	-7.79%
9/12/08	48.31	49.71	48.16	49.70	594,222	0.93	1.91%
9/11/08	47.95	48.92	47.17	48.77	516,081	-0.01	-0.02%
9/10/08	48.67	49.20	47.29	48.78	677,272	0.40	0.83%
9/9/08	49.45	50.47	48.17	48.38	1,116,864	-1.61	-3.22%
9/8/08	49.38	50.07	48.15	49.99	1,421,888	2.38	5.00%
9/5/08	47.90	47.98	46.52	47.61	909,339	-0.67	-1.39%
9/4/08	49.47	49.72	48.28	48.28	685,524	-1.61	-3.23%
9/3/08	48.88	49.89	48.18	49.89	494,639	1.02	2.09%
9/2/08	49.71	50.269	47.96	48.87	503,910	0.06	0.12%
8/29/08	49.43	49.89	48.70	48.81	429,704	-1.02	-2.05%
8/28/08	48.18	49.87	47.93	49.83	504,631	1.95	4.07%
8/27/08	47.30	48.26	46.86	47.88	333,817	0.47	0.99%
8/26/08	47.54	48.01	46.65	47.41	448,775	0.08	0.17%
8/25/08	48.78	48.80	47.13	47.33	344,239	-1.92	-3.90%