Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Camden Property Trust (NY: CPT )

115.79 -1.57 (-1.34%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 39.99 40.46 39.66 40.14 1,109,406 +0.18(+0.46%)
May 30, 2012 40.48 40.50 39.94 39.95 886,133 -0.99(-2.41%)
May 29, 2012 40.47 40.94 40.44 40.94 702,171 +0.69(+1.72%)
May 25, 2012 40.58 40.73 40.15 40.25 950,011 -0.22(-0.55%)
May 24, 2012 40.44 40.67 39.95 40.47 772,177 +0.12(+0.31%)
May 23, 2012 39.86 40.44 39.49 40.35 1,234,967 +0.37(+0.93%)
May 22, 2012 39.95 40.18 39.81 39.98 1,265,012 +0.10(+0.25%)
May 21, 2012 39.27 40.01 39.23 39.88 1,091,697 +0.62(+1.59%)
May 18, 2012 39.95 40.14 39.17 39.26 862,464 -0.51(-1.29%)
May 17, 2012 40.95 40.95 39.77 39.77 914,872 -1.26(-3.07%)
May 16, 2012 41.61 41.71 40.89 41.03 816,039 -0.36(-0.88%)
May 15, 2012 41.55 41.74 41.22 41.39 1,269,833 -0.21(-0.50%)
May 14, 2012 42.01 42.12 41.58 41.60 1,197,254 -0.67(-1.58%)
May 11, 2012 41.99 42.36 41.80 42.27 1,088,964 +0.12(+0.29%)
May 10, 2012 42.47 42.54 41.92 42.14 695,519 -0.10(-0.25%)
May 09, 2012 41.89 42.52 41.88 42.25 1,250,877 -0.06(-0.13%)
May 08, 2012 42.15 42.46 41.99 42.30 1,264,037 -0.14(-0.32%)
May 07, 2012 41.66 42.48 41.66 42.44 928,926 +0.55(+1.31%)
May 04, 2012 41.79 42.13 41.75 41.89 1,413,118 -0.12(-0.29%)
May 03, 2012 42.18 42.25 41.99 42.01 1,445,252 -0.05(-0.12%)
May 02, 2012 41.80 42.25 41.64 42.06 1,132,276 +0.10(+0.24%)
May 01, 2012 41.68 42.35 41.62 41.96 938,654 +0.25(+0.59%)
Apr 30, 2012 42.10 42.17 41.48 41.72 986,887 -0.33(-0.79%)
Apr 27, 2012 42.09 42.21 41.61 42.05 1,037,946 +0.01(+0.03%)
Apr 26, 2012 42.35 42.43 41.89 42.04 953,783 -0.35(-0.83%)
Apr 25, 2012 42.25 42.41 41.99 42.39 887,210 +0.41(+0.98%)
Apr 24, 2012 41.26 41.98 41.21 41.98 1,127,252 +0.72(+1.73%)
Apr 23, 2012 41.08 41.30 40.77 41.26 1,127,114 -0.17(-0.42%)
Apr 20, 2012 40.70 41.58 40.70 41.43 798,163 +0.86(+2.13%)
Apr 19, 2012 40.67 40.74 40.36 40.57 693,340 -0.05(-0.12%)
Apr 18, 2012 40.77 40.92 40.58 40.62 742,272 -0.26(-0.63%)
Apr 17, 2012 40.91 40.96 40.56 40.88 823,012 +0.17(+0.42%)
Apr 16, 2012 40.31 41.01 40.23 40.71 706,351 +0.72(+1.79%)
Apr 13, 2012 39.86 40.33 39.63 39.99 1,044,001 +0.15(+0.37%)
Apr 12, 2012 39.10 39.84 39.01 39.84 683,710 +0.67(+1.72%)
Apr 11, 2012 39.20 39.41 39.01 39.17 952,456 +0.28(+0.71%)
Apr 10, 2012 40.00 40.00 38.86 38.89 1,765,829 -0.92(-2.31%)
Apr 09, 2012 39.60 40.07 39.47 39.81 623,747 -0.40(-1.00%)
Apr 05, 2012 40.17 40.27 40.02 40.21 690,943 -0.07(-0.17%)
Apr 04, 2012 40.30 40.45 39.92 40.28 842,724 -0.32(-0.79%)
Apr 03, 2012 40.53 40.76 40.37 40.60 1,061,065 +0.01(+0.02%)
Apr 02, 2012 40.53 40.70 40.42 40.60 1,058,451 +0.06(+0.15%)
Mar 30, 2012 40.11 40.70 39.94 40.53 1,450,858 +0.68(+1.70%)
Mar 29, 2012 39.20 39.95 39.05 39.86 1,199,286 +0.49(+1.24%)
Mar 28, 2012 39.50 39.50 38.96 39.37 1,002,605 +0.08(+0.20%)
Mar 27, 2012 39.29 39.55 39.14 39.29 989,023 +0.09(+0.22%)
Mar 26, 2012 39.08 39.20 38.81 39.20 951,783 +0.53(+1.37%)
Mar 23, 2012 38.37 38.86 38.24 38.67 833,371 +0.43(+1.13%)
Mar 22, 2012 38.61 38.61 37.86 38.24 898,961 -0.55(-1.42%)
Mar 21, 2012 39.44 39.44 38.78 38.79 1,010,628 -0.52(-1.32%)
Mar 20, 2012 39.14 39.65 39.00 39.31 859,844 +0.02(+0.05%)
Mar 19, 2012 38.84 39.31 38.81 39.29 998,095 +0.29(+0.74%)
Mar 16, 2012 38.76 39.08 38.75 39.00 2,035,913 +0.15(+0.39%)
Mar 15, 2012 39.23 39.28 38.73 38.85 1,214,534 -0.34(-0.86%)
Mar 14, 2012 39.57 39.62 38.91 39.18 1,010,284 -0.31(-0.79%)
Mar 13, 2012 39.26 39.53 38.95 39.50 1,228,413 +0.45(+1.16%)
Mar 12, 2012 38.71 39.23 38.71 39.04 716,208 +0.31(+0.79%)
Mar 09, 2012 38.13 38.76 38.13 38.74 739,729 +0.54(+1.41%)
Mar 08, 2012 38.42 38.53 38.10 38.20 533,539 -0.05(-0.14%)
Mar 07, 2012 38.51 38.71 38.01 38.26 979,617 -0.21(-0.56%)
Mar 06, 2012 38.25 38.81 38.25 38.47 850,103 -0.34(-0.88%)
Mar 05, 2012 37.88 38.81 37.76 38.81 896,026 +0.93(+2.45%)
Mar 02, 2012 38.09 38.23 37.74 37.88 820,428 -0.33(-0.86%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.