Camden Property Trust Common Stockのデータ

Camden Property Trust Common Stockの基本情報

名前 Camden Property Trust Common Stock
ティッカー CPT
国 United States
上場年 1993.0
セクター Consumer Services

Camden Property Trust Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 106.74 105.06 106.46 106.4 581200.0 106.4
2021-02-12 108.04 105.64 105.94 106.54 1084400.0 106.54
2021-02-11 106.17 103.42 103.94 106.0 851600.0 106.0
2021-02-10 103.57 100.13 100.86 103.42 821000.0 103.42
2021-02-09 103.59 101.1 102.46 101.14 769100.0 101.14
2021-02-08 101.97 100.4 101.68 101.96 1370700.0 101.96
2021-02-05 104.36 100.4 104.09 101.8 1321200.0 101.8
2021-02-04 104.8 102.7 103.72 103.62 1082300.0 103.62
2021-02-03 104.12 102.55 103.33 103.74 738700.0 103.74
2021-02-02 106.09 103.79 105.27 104.26 656200.0 104.26
2021-02-01 105.0 101.27 102.85 104.89 541100.0 104.89
2021-01-29 104.03 100.19 102.19 102.15 549600.0 102.15
2021-01-28 103.93 101.43 101.72 102.78 486100.0 102.78
2021-01-27 104.79 101.2 103.07 101.6 524800.0 101.6
2021-01-26 104.04 102.34 102.61 103.6 382400.0 103.6
2021-01-25 103.2 101.25 102.17 102.71 380000.0 102.71
2021-01-22 102.86 101.12 102.11 102.55 422000.0 102.55
2021-01-21 102.74 100.7 101.97 102.57 369500.0 102.57
2021-01-20 102.91 99.25 99.87 102.64 593800.0 102.64
2021-01-19 100.9 99.62 100.79 99.82 538000.0 99.82
2021-01-15 101.32 98.27 98.88 100.58 521700.0 100.58
2021-01-14 99.6 97.02 97.89 99.18 444900.0 99.18
2021-01-13 97.95 96.01 96.59 97.08 886900.0 97.08
2021-01-12 96.87 95.02 95.71 96.6 822400.0 96.6
2021-01-11 97.05 95.89 96.1 96.01 722600.0 96.01
2021-01-08 97.25 95.86 96.79 96.79 371700.0 96.79
2021-01-07 98.21 96.1 98.03 96.79 530200.0 96.79
2021-01-06 98.4 95.35 95.94 98.04 860900.0 98.04
2021-01-05 97.02 94.59 96.3 95.54 851100.0 95.54
2021-01-04 100.15 96.12 99.78 96.3 523900.0 96.3
2020-12-31 100.22 97.44 98.86 99.92 386000.0 99.92
2020-12-30 99.75 97.98 98.48 98.73 499700.0 98.73
2020-12-29 100.24 97.94 99.39 98.53 372600.0 98.53
2020-12-28 99.98 98.27 99.02 99.1 496400.0 99.1
2020-12-24 98.78 97.18 97.58 98.7 229300.0 98.7
2020-12-23 99.34 97.16 98.66 97.35 566400.0 97.35
2020-12-22 98.42 96.73 97.11 98.1 513300.0 98.1
2020-12-21 97.3 94.73 94.87 97.2 702600.0 97.2
2020-12-18 101.25 95.92 100.68 96.48 943800.0 96.48
2020-12-17 100.12 97.88 99.06 99.77 726300.0 99.77
2020-12-16 99.62 98.15 98.62 98.6 729100.0 98.6
2020-12-15 98.11 95.25 96.4 98.11 656800.0 98.11
2020-12-14 97.9 95.64 96.52 96.5 737500.0 95.67
2020-12-11 96.37 95.1 95.1 95.96 480000.0 95.13
2020-12-10 98.73 95.86 97.57 95.89 618400.0 95.07
2020-12-09 100.68 96.85 99.87 98.31 544100.0 97.46
2020-12-08 101.18 99.41 100.75 99.41 460100.0 98.55
2020-12-07 101.64 100.13 100.13 101.1 424300.0 100.23
2020-12-04 101.33 99.42 100.61 100.74 642800.0 99.87
2020-12-03 100.8 99.04 99.22 100.07 615800.0 99.21
2020-12-02 102.23 97.59 98.71 99.21 568600.0 98.36
2020-12-01 100.22 98.33 100.22 98.72 512300.0 97.87
2020-11-30 98.88 96.91 97.16 98.83 3660100.0 97.98
2020-11-27 98.98 96.4 98.68 97.74 478500.0 96.9
2020-11-25 100.51 97.81 100.08 98.62 759500.0 97.77
2020-11-24 100.84 99.29 99.74 100.19 774100.0 99.33
2020-11-23 100.55 98.5 100.55 98.64 745200.0 97.79
2020-11-20 100.14 96.92 97.83 99.7 1156000.0 98.84
2020-11-19 98.38 96.28 97.38 97.85 841200.0 97.01
2020-11-18 102.07 97.89 101.93 97.92 677100.0 97.08
2020-11-17 102.43 99.89 101.44 101.81 799800.0 100.93
2020-11-16 103.88 100.25 102.7 101.76 623700.0 100.88
2020-11-13 101.43 99.92 100.64 100.31 1224400.0 99.45
2020-11-12 100.2 98.11 99.13 99.91 626900.0 99.05
2020-11-11 101.82 99.6 101.82 100.0 970800.0 99.14
2020-11-10 103.09 97.49 97.49 101.4 1096000.0 100.53
2020-11-09 110.0 98.24 102.89 98.6 1344300.0 97.75
2020-11-06 97.77 95.09 97.34 95.6 977600.0 94.78
2020-11-05 98.68 97.04 98.07 97.46 503800.0 96.62
2020-11-04 98.95 96.98 98.27 97.38 799500.0 96.54
2020-11-03 99.01 94.93 95.66 98.38 418500.0 97.53
2020-11-02 94.68 91.88 92.8 94.51 672700.0 93.7
2020-10-30 93.07 88.33 88.67 92.24 1202000.0 91.45
2020-10-29 89.63 86.78 87.91 87.8 1131000.0 87.04
2020-10-28 88.4 87.1 88.0 88.18 1431100.0 87.42
2020-10-27 91.8 89.3 90.68 89.3 775600.0 88.53
2020-10-26 91.78 89.67 91.78 90.82 471400.0 90.04
2020-10-23 93.16 91.99 92.75 92.39 340900.0 91.6
2020-10-22 93.04 91.45 91.45 92.2 426900.0 91.41
2020-10-21 92.41 90.68 91.34 91.34 690100.0 90.55
2020-10-20 92.33 90.81 91.69 91.28 569500.0 90.49
2020-10-19 92.81 90.89 92.81 90.99 628000.0 90.21
2020-10-16 94.17 91.83 94.17 92.18 640400.0 91.39
2020-10-15 95.72 93.88 94.22 94.47 435900.0 93.66
2020-10-14 96.38 95.0 96.15 95.19 744200.0 94.37
2020-10-13 97.57 95.48 96.48 96.44 617300.0 95.61
2020-10-12 97.67 96.03 96.57 97.12 770500.0 96.28
2020-10-09 98.99 96.12 98.56 96.32 544600.0 95.49
2020-10-08 98.14 96.36 97.02 98.06 415300.0 97.22
2020-10-07 97.64 95.79 97.36 96.5 584800.0 95.67
2020-10-06 98.01 95.66 97.08 96.87 1001900.0 96.04
2020-10-05 96.61 94.47 95.59 96.56 812600.0 95.73
2020-10-02 95.23 89.77 90.74 94.84 816600.0 94.02
2020-10-01 92.02 88.87 89.15 91.99 590700.0 91.2
2020-09-30 90.43 88.1 90.12 88.98 782100.0 88.21
2020-09-29 90.29 88.39 89.5 89.42 623700.0 88.65
2020-09-28 92.5 90.9 91.79 90.97 627000.0 89.36
2020-09-25 90.36 87.89 88.28 90.34 740500.0 88.75
2020-09-24 88.99 87.3 88.0 88.22 1152500.0 86.66
2020-09-23 89.97 88.0 88.67 88.02 1080400.0 86.47
2020-09-22 89.38 86.71 86.71 88.62 804700.0 87.06
2020-09-21 88.12 86.19 87.51 86.6 1289600.0 85.07
2020-09-18 91.07 88.8 90.87 88.97 1392800.0 87.4
2020-09-17 92.45 90.54 91.7 91.33 879600.0 89.72
2020-09-16 93.9 91.96 92.57 92.51 607800.0 90.88
2020-09-15 93.73 91.57 92.87 92.01 782800.0 90.39
2020-09-14 93.93 90.38 90.38 93.2 712900.0 91.56
2020-09-11 90.45 88.44 90.44 89.7 731700.0 88.12
2020-09-10 91.65 90.07 91.37 90.44 702600.0 88.84
2020-09-09 93.18 90.74 91.55 91.44 906000.0 89.83
2020-09-08 92.99 90.1 92.19 91.04 945800.0 89.43
2020-09-04 94.2 91.82 92.91 93.19 889200.0 91.55
2020-09-03 93.8 91.03 92.17 92.15 695200.0 90.52
2020-09-02 91.88 90.23 90.85 91.79 837600.0 90.17
2020-09-01 91.02 89.36 90.3 91.0 714500.0 89.39
2020-08-31 91.18 90.11 90.6 90.94 900300.0 89.34
2020-08-28 91.11 88.44 89.94 91.08 961200.0 89.47
2020-08-27 89.76 87.22 87.22 89.67 547400.0 88.09
2020-08-26 88.75 86.24 88.75 86.73 385500.0 85.2
2020-08-25 89.24 87.62 88.3 89.14 599600.0 87.57
2020-08-24 88.24 85.74 87.67 88.16 402600.0 86.6
2020-08-21 88.39 85.78 87.79 87.66 452900.0 86.11
2020-08-20 88.92 86.4 86.46 87.76 423400.0 86.21
2020-08-19 88.49 86.29 88.49 86.86 828900.0 85.33
2020-08-18 89.14 87.73 88.91 88.4 362800.0 86.84
2020-08-17 88.88 87.67 88.25 88.84 458900.0 87.27
2020-08-14 89.24 87.38 87.59 88.18 382600.0 86.62
2020-08-13 90.99 87.74 89.77 87.94 795900.0 86.39
2020-08-12 90.56 88.92 89.77 90.4 584800.0 88.8
2020-08-11 90.73 89.07 89.64 89.37 794400.0 87.79
2020-08-10 90.02 88.16 88.95 88.88 564500.0 87.31
2020-08-07 89.53 88.26 89.31 88.9 935200.0 87.33
2020-08-06 90.12 88.25 88.36 89.65 434700.0 88.07
2020-08-05 89.88 88.23 89.88 88.95 630400.0 87.38
2020-08-04 89.69 87.26 88.77 89.36 656900.0 87.78
2020-08-03 90.69 87.43 90.55 89.22 702700.0 87.65
2020-07-31 92.45 88.0 92.22 90.81 2176100.0 89.21
2020-07-30 93.23 89.68 89.97 92.97 803000.0 91.33
2020-07-29 91.63 89.8 91.2 91.29 653700.0 89.68
2020-07-28 91.13 88.75 89.11 90.59 466300.0 88.99
2020-07-27 89.42 87.69 89.17 89.25 503600.0 87.68
2020-07-24 90.16 88.98 90.16 89.53 616200.0 87.95
2020-07-23 90.96 88.82 90.08 89.93 502700.0 88.34
2020-07-22 90.57 87.55 87.74 90.57 597800.0 88.97
2020-07-21 89.6 87.81 88.29 88.14 506300.0 86.58
2020-07-20 90.81 88.37 90.04 88.85 682600.0 87.28
2020-07-17 90.93 89.17 90.3 90.71 715900.0 89.11
2020-07-16 91.35 89.86 91.14 89.97 569000.0 88.38
2020-07-15 92.36 90.8 91.82 91.44 775300.0 89.83
2020-07-14 91.1 89.3 89.78 90.7 540400.0 89.1
2020-07-13 91.14 88.6 89.82 89.79 547500.0 88.21
2020-07-10 90.15 88.56 88.74 89.37 387300.0 87.79
2020-07-09 89.32 88.21 88.98 88.64 384200.0 87.08
2020-07-08 90.45 89.08 89.74 89.48 415500.0 87.9
2020-07-07 91.44 89.59 90.6 89.71 666700.0 88.13
2020-07-06 95.6 91.82 95.6 91.97 444300.0 90.35
2020-07-02 95.64 93.08 95.37 93.57 782300.0 91.92
2020-07-01 94.19 90.5 91.51 93.81 481800.0 92.15
2020-06-30 92.08 89.85 89.85 91.22 721700.0 89.61
2020-06-29 90.06 87.04 88.65 89.89 555800.0 88.3
2020-06-26 90.04 88.08 88.98 88.69 925500.0 86.31
2020-06-25 89.84 88.09 88.64 89.71 462400.0 87.3
2020-06-24 90.6 86.66 89.32 89.02 885300.0 86.63
2020-06-23 93.72 90.66 93.31 90.67 654700.0 88.24
2020-06-22 93.68 91.25 93.17 92.63 823900.0 90.14
2020-06-19 95.73 93.51 95.57 93.51 1936000.0 91.0
2020-06-18 94.98 93.36 93.38 94.32 605500.0 91.79
2020-06-17 97.96 94.14 97.5 94.68 741400.0 92.14
2020-06-16 98.9 95.97 97.49 96.86 642600.0 94.26
2020-06-15 95.1 91.88 91.88 93.79 898700.0 91.27
2020-06-12 96.69 93.31 96.43 95.31 1913600.0 92.75
2020-06-11 94.85 91.69 92.52 92.98 1214000.0 90.48
2020-06-10 99.28 95.84 99.28 96.81 704400.0 94.21
2020-06-09 100.98 98.79 99.33 99.8 480600.0 97.12
2020-06-08 101.71 99.13 99.25 101.56 886000.0 98.83
2020-06-05 101.52 97.59 99.74 97.63 947500.0 95.01
2020-06-04 96.7 94.87 96.16 95.62 861200.0 93.05
2020-06-03 97.28 93.78 93.78 96.84 855900.0 94.24
2020-06-02 94.69 92.19 94.19 92.71 613000.0 90.22
2020-06-01 94.49 91.4 91.4 93.31 663500.0 90.81
2020-05-29 93.79 90.93 91.75 91.57 2171100.0 89.11
2020-05-28 92.97 90.27 92.52 92.55 766100.0 90.07
2020-05-27 94.61 89.75 94.35 91.44 955400.0 88.99
2020-05-26 93.85 91.6 92.31 92.15 846500.0 89.68
2020-05-22 88.92 87.96 88.57 88.58 438700.0 86.2
2020-05-21 90.91 88.51 88.86 88.78 886900.0 86.4
2020-05-20 90.05 88.28 89.59 89.43 860900.0 87.03
2020-05-19 91.81 88.75 90.42 88.89 1252200.0 86.5
2020-05-18 91.58 87.38 87.5 90.92 798700.0 88.48
2020-05-15 84.05 81.2 82.41 83.8 992900.0 81.55
2020-05-14 83.5 80.79 82.47 83.22 975200.0 80.99
2020-05-13 84.7 82.29 83.22 83.89 824200.0 81.64
2020-05-12 87.53 83.55 87.44 84.18 910800.0 81.92
2020-05-11 89.75 86.85 87.91 87.27 888800.0 84.93
2020-05-08 91.31 86.82 88.6 88.46 724000.0 86.09
2020-05-07 89.44 84.91 85.37 87.26 659800.0 84.92
2020-05-06 87.46 83.92 86.33 84.09 539900.0 81.83
2020-05-05 87.7 85.8 87.09 86.01 453400.0 83.7
2020-05-04 85.97 83.24 83.85 85.86 640200.0 83.56
2020-05-01 86.93 84.68 85.66 85.13 583700.0 82.85
2020-04-30 88.5 85.81 87.65 88.07 1622200.0 85.71
2020-04-29 90.19 86.65 88.84 88.88 942600.0 86.49
2020-04-28 89.99 85.01 88.96 86.42 654900.0 84.1
2020-04-27 87.17 84.23 84.64 86.34 512100.0 84.02
2020-04-24 84.41 81.9 83.66 83.69 653800.0 81.44
2020-04-23 84.82 82.15 84.46 83.04 852000.0 80.81
2020-04-22 84.77 82.0 83.67 84.26 752900.0 82.0
2020-04-21 82.61 80.06 81.11 81.85 932300.0 79.65
2020-04-20 86.34 83.09 86.12 83.34 972900.0 81.1
2020-04-17 88.48 86.47 86.93 87.82 709700.0 85.46
2020-04-16 85.73 82.2 85.73 83.82 812400.0 81.57
2020-04-15 86.67 83.01 83.19 85.3 889000.0 83.01
2020-04-14 88.84 85.72 87.98 87.01 813000.0 84.67
2020-04-13 89.77 85.01 88.38 85.18 595900.0 82.89
2020-04-09 91.08 87.64 87.8 89.09 766200.0 86.7
2020-04-08 86.45 79.71 80.98 85.7 919900.0 83.4
2020-04-07 85.86 80.16 84.76 80.49 1080900.0 78.33
2020-04-06 81.23 74.92 76.53 79.94 1724700.0 77.79
2020-04-03 74.2 70.37 71.49 71.95 1497500.0 70.02
2020-04-02 77.65 71.37 73.19 72.31 924100.0 70.37
2020-04-01 76.22 71.28 75.78 74.97 1077400.0 72.96
2020-03-31 82.85 76.85 82.85 79.24 1597900.0 77.11
2020-03-30 87.42 77.74 85.98 83.34 1462700.0 81.1
2020-03-27 89.28 77.64 78.52 85.69 1190100.0 82.58
2020-03-26 81.92 73.12 75.19 81.66 1187800.0 78.7
2020-03-25 78.08 69.11 70.03 74.25 1226000.0 71.56
2020-03-24 71.67 66.81 69.87 70.23 1213900.0 67.68
2020-03-23 70.76 62.48 70.76 67.3 1175300.0 64.86
2020-03-20 78.41 69.37 77.73 71.04 998100.0 68.46
2020-03-19 80.45 75.1 76.97 77.65 1641600.0 74.83
2020-03-18 83.23 70.75 80.93 77.14 1425400.0 74.34
2020-03-17 86.46 77.03 80.21 86.2 1660000.0 83.07
2020-03-16 87.54 78.79 87.4 78.8 1321100.0 75.94
2020-03-13 96.75 86.29 92.0 95.97 1587300.0 92.49
2020-03-12 92.76 80.81 88.65 87.5 2511000.0 84.33
2020-03-11 101.31 94.39 99.76 95.36 1955800.0 91.9
2020-03-10 104.62 98.07 102.62 102.42 1860200.0 98.71
2020-03-09 107.98 101.37 107.98 102.37 1326100.0 98.66
2020-03-06 114.79 110.15 112.34 113.95 753600.0 109.82
2020-03-05 115.03 112.39 113.06 114.8 554100.0 110.64
2020-03-04 115.02 111.17 111.64 115.02 1005600.0 110.85
2020-03-03 112.87 108.77 110.8 109.51 1376200.0 105.54
2020-03-02 110.88 106.1 106.73 110.29 1297800.0 106.29
2020-02-28 109.0 103.41 108.78 105.98 1484400.0 102.14
2020-02-27 115.82 110.76 115.43 110.76 987500.0 106.74
2020-02-26 117.95 116.42 116.8 116.42 746700.0 112.2
2020-02-25 119.66 116.47 119.39 116.55 792400.0 112.32
2020-02-24 120.73 118.95 119.06 119.23 606600.0 114.91
2020-02-21 120.56 119.61 119.72 120.42 554200.0 116.05
2020-02-20 119.95 117.46 117.86 119.7 684900.0 115.36
2020-02-19 118.9 117.73 118.8 117.81 756700.0 113.54
2020-02-18 119.36 117.78 119.05 118.71 504100.0 114.4