Camden Property

CPT
🏛️ usa →
106.78
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 178.17 180.37 178.17 178.68 0.4M
2021-12-30 177.85 179.06 177.12 178.18 0.4M
2021-12-29 177.17 178.08 175.22 177.66 0.6M
2021-12-28 176.56 177.40 176.10 176.79 0.4M
2021-12-27 173.36 176.64 172.90 176.56 0.3M
2021-12-23 175.51 175.51 172.12 173.49 0.4M
2021-12-22 172.06 174.72 172.06 174.46 1.0M
2021-12-21 173.11 174.06 171.39 172.50 0.7M
2021-12-20 170.04 172.66 169.33 171.95 0.4M
2021-12-17 174.22 175.94 170.73 171.61 1.7M
2021-12-16 176.70 177.10 173.39 174.49 0.5M
2021-12-15 172.89 177.45 172.89 176.89 0.8M
2021-12-14 175.44 175.90 172.04 173.47 0.6M
2021-12-13 173.19 177.07 172.30 175.75 0.6M
2021-12-10 172.05 174.60 171.21 173.69 0.6M
2021-12-09 173.48 174.74 171.63 171.64 1.4M
2021-12-08 171.34 173.94 170.68 173.62 0.5M
2021-12-07 172.15 172.52 169.83 171.34 0.7M
2021-12-06 168.42 171.89 168.42 169.84 0.7M
2021-12-03 169.07 170.15 165.74 167.28 0.7M
2021-12-02 163.67 169.41 162.58 168.27 0.7M
2021-12-01 166.39 168.26 162.48 162.55 0.7M
2021-11-30 168.22 169.82 165.21 165.21 1.5M
2021-11-29 168.01 171.56 167.53 168.85 0.8M
2021-11-26 168.78 170.40 166.13 166.98 0.6M
2021-11-24 167.21 171.17 167.19 170.69 0.5M
2021-11-23 166.10 168.91 165.42 167.58 0.6M
2021-11-22 166.24 167.68 164.75 166.47 0.5M
2021-11-19 165.41 166.64 164.38 166.25 0.5M
2021-11-18 167.07 167.07 164.83 165.76 0.6M
2021-11-17 164.87 166.55 160.53 166.50 0.6M
2021-11-16 167.93 167.93 164.49 165.06 0.5M
2021-11-15 165.30 167.95 164.66 167.93 0.4M
2021-11-12 166.68 167.32 165.01 165.65 0.5M
2021-11-11 164.81 166.39 163.40 166.37 0.6M
2021-11-10 162.60 164.94 162.60 164.60 0.6M
2021-11-09 162.35 163.11 161.33 162.95 0.3M
2021-11-08 161.77 162.31 159.89 161.86 0.3M
2021-11-05 160.73 161.86 159.95 161.38 0.3M
2021-11-04 163.32 163.32 159.71 160.52 0.5M
2021-11-03 162.34 164.20 161.86 163.32 0.7M
2021-11-02 161.95 162.80 160.01 161.57 0.5M
2021-11-01 163.32 163.64 157.59 161.54 0.5M
2021-10-29 162.85 164.24 160.10 163.10 0.8M
2021-10-28 160.04 162.99 160.04 162.85 0.5M
2021-10-27 159.65 159.76 158.46 159.44 0.6M
2021-10-26 158.10 159.93 156.47 159.28 0.4M
2021-10-25 159.41 159.41 157.31 157.90 0.3M
2021-10-22 158.81 159.82 158.16 159.05 0.3M
2021-10-21 157.74 158.42 157.05 158.33 0.2M
2021-10-20 156.15 157.99 156.09 157.97 0.3M
2021-10-19 159.43 159.43 155.90 156.00 0.4M
2021-10-18 156.56 159.04 155.94 158.93 0.6M
2021-10-15 158.63 159.43 156.16 156.91 0.4M
2021-10-14 157.62 158.83 156.91 158.48 0.5M
2021-10-13 154.44 156.91 153.60 156.75 0.7M
2021-10-12 152.36 154.69 151.03 154.19 0.9M
2021-10-11 150.50 151.79 149.54 151.07 0.2M
2021-10-08 151.81 152.33 150.55 150.81 0.3M
2021-10-07 152.81 153.94 151.76 152.10 0.4M
2021-10-06 150.71 152.85 147.20 152.81 0.5M
2021-10-05 152.19 152.19 150.20 151.40 0.7M
2021-10-04 149.19 151.55 148.75 151.33 0.5M
2021-10-01 148.55 150.54 146.73 149.54 0.3M
2021-09-30 150.79 151.06 147.43 147.47 0.5M
2021-09-29 148.08 150.72 148.03 150.09 0.8M
2021-09-28 146.16 148.65 145.41 148.08 0.7M
2021-09-27 151.17 151.45 147.17 147.23 0.6M
2021-09-24 150.79 152.02 149.71 149.75 0.4M
2021-09-23 151.90 152.77 150.66 151.10 0.4M
2021-09-22 151.07 151.89 150.55 150.75 1.0M
2021-09-21 149.72 151.80 149.68 150.15 0.8M
2021-09-20 146.99 149.58 146.12 148.69 0.7M
2021-09-17 151.06 151.14 148.33 148.35 1.3M
2021-09-16 150.76 151.55 149.42 150.55 0.4M
2021-09-15 151.35 152.75 150.74 151.11 0.6M
2021-09-14 150.99 151.89 150.06 151.13 0.6M
2021-09-13 150.31 151.55 150.03 150.39 0.4M
2021-09-10 150.47 151.91 149.81 149.83 1.1M
2021-09-09 152.65 152.99 150.35 150.52 0.9M
2021-09-08 149.62 154.05 149.03 153.14 0.9M
2021-09-07 153.44 153.44 149.28 150.47 0.7M
2021-09-03 152.60 153.84 151.55 153.44 0.6M
2021-09-02 152.86 153.36 151.57 153.00 1.1M
2021-09-01 150.94 153.00 150.69 152.51 1.6M
2021-08-31 148.69 150.28 148.36 150.04 1.1M
2021-08-30 147.41 149.03 146.18 148.79 0.9M
2021-08-27 146.46 147.74 145.83 146.76 0.5M
2021-08-26 144.47 146.58 144.24 145.71 0.5M
2021-08-25 142.33 145.48 141.80 144.22 0.7M
2021-08-24 144.68 145.14 141.70 142.50 0.9M
2021-08-23 146.87 147.45 144.50 144.59 0.7M
2021-08-20 146.37 147.62 145.41 146.70 0.5M
2021-08-19 145.66 147.13 145.15 146.96 0.3M
2021-08-18 146.25 146.99 145.36 146.25 0.5M
2021-08-17 146.75 147.08 144.88 146.67 0.4M
2021-08-16 145.88 147.45 144.89 146.88 0.3M
2021-08-13 145.19 146.19 144.50 146.00 0.3M
2021-08-12 144.72 145.25 143.56 145.02 0.3M
2021-08-11 143.61 144.74 143.15 144.29 0.5M
2021-08-10 146.23 146.57 142.74 143.14 1.0M
2021-08-09 147.30 147.30 145.56 146.06 0.7M
2021-08-06 149.75 149.99 147.61 147.87 0.6M
2021-08-05 148.67 149.48 147.12 149.07 0.5M
2021-08-04 148.96 149.00 147.29 147.99 0.6M
2021-08-03 150.00 150.57 147.23 148.37 0.7M
2021-08-02 150.25 151.48 149.54 150.12 0.5M
2021-07-30 151.65 152.63 147.06 149.39 0.7M
2021-07-29 145.99 149.08 145.86 148.75 0.7M
2021-07-28 146.66 147.60 145.71 146.08 0.7M
2021-07-27 146.11 147.93 145.15 146.84 0.6M
2021-07-26 147.05 147.77 145.76 146.32 0.3M
2021-07-23 145.80 147.45 145.80 147.23 0.3M
2021-07-22 146.30 146.75 145.39 145.95 0.3M
2021-07-21 146.50 147.49 146.09 146.40 0.5M
2021-07-20 143.76 147.85 142.93 146.79 0.8M
2021-07-19 143.32 144.15 141.41 142.92 0.6M
2021-07-16 143.82 144.55 143.03 144.02 0.8M
2021-07-15 141.97 143.15 141.02 143.04 0.5M
2021-07-14 141.06 142.42 140.42 141.98 0.4M
2021-07-13 141.81 143.04 140.21 140.91 0.3M
2021-07-12 140.91 142.54 140.72 142.15 0.5M
2021-07-09 139.88 141.20 138.92 141.18 0.8M
2021-07-08 136.25 138.98 136.12 138.83 0.4M
2021-07-07 136.55 138.14 135.70 137.36 0.6M
2021-07-06 134.20 137.07 132.82 136.82 0.5M
2021-07-02 133.94 135.25 132.82 134.23 0.5M
2021-07-01 132.58 134.55 132.26 133.49 0.5M
2021-06-30 134.12 134.84 132.48 132.67 0.5M
2021-06-29 133.90 134.89 133.66 133.95 0.3M
2021-06-28 135.27 135.38 133.27 134.78 0.4M
2021-06-25 134.44 135.58 134.29 135.22 0.7M
2021-06-24 135.63 135.97 134.07 134.98 0.5M
2021-06-23 134.61 136.01 134.19 135.29 0.6M
2021-06-22 135.62 135.72 134.53 134.98 0.5M
2021-06-21 133.35 135.67 132.76 135.44 0.8M
2021-06-18 134.40 135.21 132.51 132.61 1.3M
2021-06-17 133.37 134.80 132.86 134.50 0.5M
2021-06-16 135.02 135.44 133.63 133.67 0.4M
2021-06-15 134.77 135.19 134.05 134.44 0.5M
2021-06-14 134.20 135.26 133.95 135.19 0.8M
2021-06-11 135.41 135.64 134.29 135.26 0.9M
2021-06-10 132.76 135.41 132.75 135.04 0.8M
2021-06-09 132.60 134.02 131.91 132.83 1.5M
2021-06-08 130.50 132.23 130.04 132.03 1.6M
2021-06-07 129.82 130.93 129.33 129.96 1.0M
2021-06-04 129.66 129.66 128.45 129.18 1.1M
2021-06-03 129.57 129.94 128.34 129.15 1.0M
2021-06-02 128.37 129.98 128.00 129.90 2.1M
2021-06-01 125.72 127.75 125.11 127.73 0.9M
2021-05-28 125.03 125.82 124.21 125.38 0.7M
2021-05-27 125.88 126.60 124.34 124.58 0.9M
2021-05-26 125.30 126.72 125.14 125.76 0.7M
2021-05-25 124.64 125.96 123.56 125.30 0.9M
2021-05-24 123.61 125.05 123.51 124.63 0.5M
2021-05-21 123.01 123.53 122.26 122.91 0.7M
2021-05-20 120.87 123.61 120.65 123.07 1.0M
2021-05-19 121.75 121.95 120.13 121.78 0.7M
2021-05-18 122.69 123.28 122.18 122.53 0.4M
2021-05-17 122.92 123.79 121.86 123.10 0.5M
2021-05-14 122.25 123.37 121.93 122.27 0.5M
2021-05-13 119.80 123.20 119.45 122.00 0.7M
2021-05-12 122.73 123.12 119.45 119.67 0.8M
2021-05-11 122.61 123.06 121.72 122.58 0.9M
2021-05-10 123.32 124.69 123.16 123.27 0.7M
2021-05-07 120.69 122.80 120.69 122.69 0.5M
2021-05-06 118.78 121.35 118.78 120.96 0.5M
2021-05-05 119.05 119.05 117.07 118.02 0.5M
2021-05-04 119.89 121.23 118.76 119.31 0.5M
2021-05-03 121.36 121.42 119.59 119.99 0.5M
2021-04-30 119.19 120.73 118.16 120.48 1.0M
2021-04-29 119.00 120.18 118.88 120.05 0.5M
2021-04-28 119.99 120.26 118.29 118.77 0.6M
2021-04-27 119.91 120.35 119.15 119.61 0.6M
2021-04-26 118.75 120.69 118.75 119.41 0.7M
2021-04-23 120.00 120.35 118.61 118.71 0.9M
2021-04-22 120.89 121.42 119.45 119.77 1.0M
2021-04-21 119.76 121.23 119.47 120.65 0.7M
2021-04-20 117.12 119.76 117.12 119.49 0.8M
2021-04-19 116.41 117.15 115.77 117.12 0.7M
2021-04-16 115.67 116.31 114.97 116.05 0.5M
2021-04-15 114.08 115.18 113.57 115.13 0.4M
2021-04-14 113.94 114.41 113.44 113.57 0.7M
2021-04-13 111.89 113.89 111.57 113.69 0.5M
2021-04-12 112.67 112.73 111.41 112.22 0.5M
2021-04-09 111.89 112.70 111.67 112.33 0.5M
2021-04-08 112.67 113.50 111.56 111.62 0.5M
2021-04-07 111.49 113.10 111.23 112.97 0.6M
2021-04-06 110.55 111.38 109.76 111.30 1.0M
2021-04-05 111.82 112.21 109.23 110.79 0.8M
2021-04-01 110.30 111.32 109.65 111.26 0.6M
2021-03-31 111.17 111.78 109.86 109.91 0.8M
2021-03-30 110.23 111.35 110.09 111.08 0.7M
2021-03-29 112.72 113.05 110.27 111.29 0.5M
2021-03-26 110.95 113.22 110.62 113.05 0.5M
2021-03-25 109.06 111.05 107.77 110.09 0.6M
2021-03-24 109.76 110.65 108.75 109.61 0.8M
2021-03-23 107.79 109.84 107.10 108.91 0.5M
2021-03-22 106.68 108.63 106.68 108.19 0.4M
2021-03-19 111.00 111.05 107.02 107.02 1.3M
2021-03-18 108.81 110.80 108.69 110.72 1.0M
2021-03-17 109.70 109.86 108.56 109.45 0.9M
2021-03-16 110.53 110.87 108.64 109.70 0.7M
2021-03-15 107.33 110.58 106.42 110.29 0.8M
2021-03-12 103.99 106.77 103.99 106.61 0.7M
2021-03-11 103.93 105.00 103.31 104.05 0.8M
2021-03-10 102.43 104.59 101.73 103.82 0.6M
2021-03-09 103.65 105.20 102.33 102.49 0.8M
2021-03-08 103.24 104.91 102.41 103.10 0.5M
2021-03-05 101.01 103.06 100.29 102.69 1.0M
2021-03-04 103.53 103.53 99.70 100.43 1.1M
2021-03-03 102.55 104.20 102.01 103.23 0.8M
2021-03-02 103.54 104.67 102.53 103.78 0.7M
2021-03-01 106.00 106.73 103.89 104.01 0.8M
2021-02-26 105.72 105.95 104.03 104.15 0.6M
2021-02-25 107.25 107.89 104.77 105.46 0.7M
2021-02-24 107.82 108.19 105.98 106.76 1.1M
2021-02-23 105.39 107.90 104.10 107.59 1.0M
2021-02-22 102.90 105.52 102.90 104.94 1.0M
2021-02-19 104.27 105.27 103.62 105.13 0.5M
2021-02-18 104.70 105.74 103.70 103.80 0.6M
2021-02-17 106.41 107.25 105.00 105.06 0.5M
2021-02-16 106.46 106.74 105.06 106.40 0.6M
2021-02-12 105.94 108.04 105.64 106.54 1.1M
2021-02-11 103.94 106.17 103.42 106.00 0.9M
2021-02-10 100.86 103.57 100.13 103.42 0.8M
2021-02-09 102.46 103.59 101.10 101.14 0.8M
2021-02-08 101.68 101.97 100.40 101.96 1.4M
2021-02-05 104.09 104.36 100.40 101.80 1.3M
2021-02-04 103.72 104.80 102.70 103.62 1.1M
2021-02-03 103.33 104.12 102.55 103.74 0.7M
2021-02-02 105.27 106.09 103.79 104.26 0.7M
2021-02-01 102.85 105.00 101.27 104.89 0.5M
2021-01-29 102.19 104.03 100.19 102.15 0.5M
2021-01-28 101.72 103.93 101.43 102.78 0.5M
2021-01-27 103.07 104.79 101.20 101.60 0.5M
2021-01-26 102.61 104.04 102.34 103.60 0.4M
2021-01-25 102.17 103.20 101.25 102.71 0.4M
2021-01-22 102.11 102.86 101.12 102.55 0.4M
2021-01-21 101.97 102.74 100.70 102.57 0.4M
2021-01-20 99.87 102.91 99.25 102.64 0.6M
2021-01-19 100.79 100.90 99.62 99.82 0.5M
2021-01-15 98.88 101.32 98.27 100.58 0.5M
2021-01-14 97.89 99.60 97.02 99.18 0.4M
2021-01-13 96.59 97.95 96.01 97.08 0.9M
2021-01-12 95.71 96.87 95.02 96.60 0.8M
2021-01-11 96.10 97.05 95.89 96.01 0.7M
2021-01-08 96.79 97.25 95.86 96.79 0.4M
2021-01-07 98.03 98.21 96.10 96.79 0.5M
2021-01-06 95.94 98.40 95.35 98.04 0.9M
2021-01-05 96.30 97.02 94.59 95.54 0.9M
2021-01-04 99.78 100.15 96.12 96.30 0.5M