Mercado fechará em 2 h 14 min

Camden Property Trust (CPT)

NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
95,38+0,06 (+0,06%)
A partir de 01:45PM EDT. Mercado aberto.
Período:
18 de abr. de 2023 - 18 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
18 de abr. de 202495,5396,0494,8895,3895,38203.902
17 de abr. de 202495,2796,2094,8495,3295,32843.000
16 de abr. de 202495,9696,1394,7595,0595,05606.700
15 de abr. de 202498,5298,7795,9796,6296,62540.800
12 de abr. de 202499,7199,7197,7497,9497,941.018.500
11 de abr. de 2024101,67101,6798,7199,9499,941.233.400
10 de abr. de 2024101,44101,6799,94100,80100,801.020.000
09 de abr. de 2024102,78104,89102,75103,58103,581.684.400
08 de abr. de 202498,11102,3597,23102,13102,131.805.000
05 de abr. de 202495,4496,8194,8396,6296,62673.900
04 de abr. de 202496,9397,5395,4695,8795,87861.300
03 de abr. de 202495,3296,1694,7695,8895,88814.100
02 de abr. de 202495,8096,2294,8095,6595,65585.300
01 de abr. de 202498,4198,6796,3096,4296,42874.800
28 de mar. de 202497,6798,7397,6798,4098,401.216.700
27 de mar. de 202496,1997,4896,1997,1697,161.577.800
27 de mar. de 20241.03 Dividendo
26 de mar. de 202497,5097,6696,2896,3095,27853.100
25 de mar. de 202498,5899,0497,3597,5096,461.001.200
22 de mar. de 202499,88100,0797,8998,2297,17819.100
21 de mar. de 202498,88100,8798,5799,7098,631.084.100
20 de mar. de 202496,7398,5596,5298,3697,31862.300
19 de mar. de 202497,3498,2596,2397,0896,041.193.800
18 de mar. de 202498,4598,7797,3297,4696,42982.300
15 de mar. de 202496,8598,9296,8598,4997,441.664.700
14 de mar. de 202498,5298,8196,8497,9296,871.296.700
13 de mar. de 202498,45100,0798,3699,0397,971.080.300
12 de mar. de 202499,92100,1497,9898,1997,141.189.300
11 de mar. de 2024101,17102,0099,9399,9898,911.020.900
08 de mar. de 202499,78101,2699,12101,17100,092.252.500
07 de mar. de 202498,4999,1998,0798,7497,68936.300
06 de mar. de 202497,4698,7296,8698,2797,221.644.900
05 de mar. de 202496,3397,2996,3096,6995,661.273.700
04 de mar. de 202495,0096,7992,9996,7495,711.639.900
01 de mar. de 202493,9895,8793,0395,8094,78885.500
29 de fev. de 202494,7494,9593,6594,4893,471.595.000
28 de fev. de 202492,4994,4792,4593,7792,77876.800
27 de fev. de 202493,3694,2092,6993,2392,23983.800
26 de fev. de 202494,6794,8792,2692,5891,59765.500
23 de fev. de 202494,4195,3194,0894,8593,84801.500
22 de fev. de 202495,8295,8294,6194,7693,75971.900
21 de fev. de 202494,4395,8194,2695,4194,39782.700
20 de fev. de 202495,2695,8294,3194,4993,48768.100
16 de fev. de 202496,4297,1496,0796,1695,13966.700
15 de fev. de 202494,8697,7194,5797,3796,331.332.900
14 de fev. de 202492,2794,5391,9593,8492,841.347.100
13 de fev. de 202492,1592,1590,5091,8990,91734.400
12 de fev. de 202493,6794,4393,3194,1993,18715.800
09 de fev. de 202493,5694,1093,2593,4692,46713.400
08 de fev. de 202494,4494,9292,8893,9592,951.193.800
07 de fev. de 202495,5495,6993,6594,6993,681.339.400
06 de fev. de 202493,9495,5693,5895,3294,301.341.800
05 de fev. de 202495,5595,6293,8493,8892,881.189.500
02 de fev. de 202496,7498,6494,8096,5795,543.131.800
01 de fev. de 202493,1495,6092,5195,5594,532.641.400
31 de jan. de 202495,6795,8093,2493,8492,842.795.000
30 de jan. de 202495,7795,7794,8095,0694,041.087.100
29 de jan. de 202495,8096,5595,5196,2995,261.355.600
26 de jan. de 202496,2696,4694,7895,7594,73976.800
25 de jan. de 202498,4898,6495,8395,8694,83960.700
24 de jan. de 202499,3999,3997,3797,5896,541.107.800
23 de jan. de 202499,3799,7297,6798,3697,31825.800
22 de jan. de 202498,9899,8798,5199,1898,12888.900
19 de jan. de 202496,2199,1795,7498,7497,681.708.400
18 de jan. de 202496,3096,8495,1695,7694,741.180.400
17 de jan. de 202497,9299,2495,9096,5895,551.093.300
16 de jan. de 202499,00100,1698,6499,5198,451.332.500
12 de jan. de 2024100,32100,6998,7799,2298,16694.900
11 de jan. de 202498,1999,6297,3099,2298,161.131.500
10 de jan. de 202498,5399,0298,0498,5397,48740.500
09 de jan. de 202498,0098,8297,6998,1097,05770.100
08 de jan. de 202497,7499,3397,4399,2598,19872.900
05 de jan. de 202497,0298,6996,3098,1997,14998.600
04 de jan. de 202497,3899,0197,1897,8196,76840.200
03 de jan. de 202499,7699,7697,6497,8196,76657.300
02 de jan. de 202499,16100,6098,71100,3899,31960.300
29 de dez. de 2023100,00100,3099,2299,2998,23753.500
28 de dez. de 202398,54100,5198,45100,4399,36810.900
27 de dez. de 202398,5299,5498,0798,8897,82762.200
26 de dez. de 202398,0998,8997,7698,4697,41693.300
22 de dez. de 202397,8698,5797,5597,7996,741.602.700
21 de dez. de 202397,8598,1196,3997,2496,20855.000
20 de dez. de 202398,2598,9896,7896,7995,75940.600
19 de dez. de 202399,87100,2098,0798,4797,421.901.300
18 de dez. de 202399,4799,9698,5899,4498,381.202.000
15 de dez. de 2023100,20100,9898,0098,9597,892.253.300
14 de dez. de 202399,40102,4099,39101,61100,521.430.500
14 de dez. de 20231 Dividendo
13 de dez. de 202394,2298,8494,1498,1196,071.136.500
12 de dez. de 202393,6094,5792,8194,1092,14753.900
11 de dez. de 202393,2593,9492,7893,4291,48698.000
08 de dez. de 202393,0194,3592,8593,6591,701.075.400
07 de dez. de 202393,4094,0892,7293,4091,46667.400
06 de dez. de 202393,4994,5392,9293,3991,45939.200
05 de dez. de 202392,6193,1091,4193,0491,111.087.300
04 de dez. de 202391,8393,2391,5593,0491,11804.100
01 de dez. de 202390,3393,1890,3392,6290,70795.600
30 de nov. de 202389,6590,3489,0190,2688,381.913.700
29 de nov. de 202390,3591,6189,5589,7587,891.881.200
28 de nov. de 202388,1089,6987,6189,4087,541.255.100
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...