Camden Property Trust (CPT) Historical Stock Data
120.56 ↓0.73 (-0.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPT is up 0.21% a day on average. There have been 17 days where Camden Property Trust closed green and 13 days where CPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 120.50 | 120.56 | ↑$0.06 (0.05%) | 119.97 | 121.47 | 537.55K |
| 2024-11-19 | 119.48 | 121.29 | ↑$1.81 (1.51%) | 118.70 | 121.62 | 746.64K |
| 2024-11-18 | 118.97 | 119.89 | ↑$0.92 (0.77%) | 118.97 | 120.18 | 749.63K |
| 2024-11-15 | 119.73 | 119.77 | ↑$0.04 (0.03%) | 118.79 | 120.85 | 864.42K |
| 2024-11-14 | 122.96 | 120.35 | ↓$2.61 (-2.12%) | 120.24 | 123.19 | 877.89K |
| 2024-11-13 | 120.99 | 123.28 | ↑$2.29 (1.89%) | 120.99 | 123.76 | 0.92M |
| 2024-11-12 | 121.66 | 120.80 | ↓$0.86 (-0.71%) | 120.74 | 122.85 | 1.11M |
| 2024-11-11 | 121.51 | 121.95 | ↑$0.44 (0.36%) | 121.51 | 123.14 | 756.38K |
| 2024-11-08 | 119.29 | 121.74 | ↑$2.45 (2.05%) | 119.09 | 122.82 | 1.11M |
| 2024-11-07 | 117.80 | 118.59 | ↑$0.79 (0.67%) | 117.29 | 118.84 | 633.74K |
| 2024-11-06 | 119.36 | 117.44 | ↓$1.92 (-1.61%) | 114.40 | 119.61 | 1.47M |
| 2024-11-05 | 115.24 | 118.00 | ↑$2.76 (2.40%) | 115.04 | 118.00 | 662.08K |
| 2024-11-04 | 114.07 | 115.91 | ↑$1.84 (1.61%) | 114.00 | 115.99 | 0.98M |
| 2024-11-01 | 109.79 | 113.73 | ↑$3.94 (3.59%) | 109.24 | 114.43 | 2.43M |
| 2024-10-31 | 116.37 | 115.79 | ↓$0.58 (-0.50%) | 115.55 | 117.55 | 1.84M |
| 2024-10-30 | 117.33 | 117.36 | ↑$0.03 (0.03%) | 117.01 | 118.42 | 666.86K |
| 2024-10-29 | 118.29 | 117.42 | ↓$0.87 (-0.74%) | 117.06 | 118.91 | 825.02K |
| 2024-10-28 | 119.08 | 118.70 | ↓$0.38 (-0.32%) | 118.20 | 119.98 | 547.72K |
| 2024-10-25 | 121.23 | 118.29 | ↓$2.94 (-2.43%) | 118.10 | 121.23 | 474.59K |
| 2024-10-24 | 121.10 | 120.35 | ↓$0.75 (-0.62%) | 120.31 | 121.64 | 684.88K |
| 2024-10-23 | 119.60 | 120.63 | ↑$1.03 (0.86%) | 119.60 | 121.73 | 1.50M |
| 2024-10-22 | 117.86 | 119.24 | ↑$1.38 (1.17%) | 117.20 | 119.81 | 678.06K |
| 2024-10-21 | 120.25 | 118.07 | ↓$2.18 (-1.81%) | 117.70 | 120.25 | 1.16M |
| 2024-10-18 | 119.89 | 120.74 | ↑$0.85 (0.71%) | 119.56 | 121.07 | 682.74K |
| 2024-10-17 | 120.49 | 119.31 | ↓$1.18 (-0.98%) | 119.13 | 120.53 | 679.87K |
| 2024-10-16 | 119.73 | 120.85 | ↑$1.12 (0.94%) | 119.73 | 121.58 | 1.11M |
| 2024-10-15 | 120.13 | 119.67 | ↓$0.46 (-0.38%) | 119.63 | 121.24 | 1.09M |
| 2024-10-14 | 118.81 | 119.65 | ↑$0.84 (0.71%) | 118.42 | 120.24 | 566.05K |
| 2024-10-11 | 119.36 | 119.31 | ↓$0.05 (-0.04%) | 118.52 | 119.75 | 766K |
| 2024-10-10 | 119.86 | 118.79 | ↓$1.07 (-0.89%) | 118.27 | 120.70 | 767.33K |
Create an account or log in to view more rows.
$CPT hold
$CPT i need more
$CPT my put options are fine
$CPT we like the stock
$CPT Let’s get it
$CPT lets go <3
$CPT I like the stock!
$CPT I like it
$CPT buy the dip…smfh
$CPT This may be your last opportunity to buy on the cheap??