Camden Property Trust (CPT) Historical Stock Data
117.99 ↑2.25 (1.94%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPT is down -0.18% a day on average. There have been 13 days where Camden Property Trust closed green and 17 days where CPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 116.50 | 117.99 | ↑$1.49 (1.28%) | 116.50 | 118.14 | 796.14K |
| 2025-05-14 | 116.73 | 115.74 | ↓$0.99 (-0.85%) | 115.00 | 117.02 | 684.50K |
| 2025-05-13 | 118.72 | 117.23 | ↓$1.49 (-1.26%) | 116.41 | 118.95 | 0.95M |
| 2025-05-12 | 119.06 | 118.95 | ↓$0.11 (-0.09%) | 117.90 | 119.14 | 562.49K |
| 2025-05-09 | 117.33 | 117.98 | ↑$0.65 (0.55%) | 117.07 | 118.50 | 763.42K |
| 2025-05-08 | 119.39 | 117.49 | ↓$1.90 (-1.59%) | 117.23 | 119.60 | 1M |
| 2025-05-07 | 118.94 | 118.99 | ↑$0.05 (0.04%) | 118.67 | 120.14 | 0.93M |
| 2025-05-06 | 118.94 | 118.99 | ↑$0.05 (0.04%) | 118.20 | 119.72 | 730.94K |
| 2025-05-05 | 120.54 | 119.21 | ↓$1.33 (-1.10%) | 118.89 | 121.30 | 0.98M |
| 2025-05-02 | 118.31 | 120.87 | ↑$2.56 (2.16%) | 117.46 | 121.28 | 1.79M |
| 2025-05-01 | 114.11 | 114.83 | ↑$0.72 (0.63%) | 112.97 | 115.89 | 1.09M |
| 2025-04-30 | 113.12 | 113.80 | ↑$0.68 (0.60%) | 111.36 | 114.25 | 1.06M |
| 2025-04-29 | 113.69 | 113.00 | ↓$0.69 (-0.61%) | 112.37 | 114.08 | 1.24M |
| 2025-04-28 | 113.68 | 114.22 | ↑$0.54 (0.48%) | 112.83 | 114.72 | 0.96M |
| 2025-04-25 | 114.08 | 114.00 | ↓$0.08 (-0.07%) | 113.28 | 114.67 | 0.95M |
| 2025-04-24 | 114.44 | 114.02 | ↓$0.42 (-0.37%) | 113.45 | 115.30 | 684.69K |
| 2025-04-23 | 114.09 | 114.03 | ↓$0.06 (-0.05%) | 113.42 | 115.81 | 814.72K |
| 2025-04-22 | 112.46 | 113.16 | ↑$0.70 (0.62%) | 111.99 | 114.27 | 711.27K |
| 2025-04-21 | 111.10 | 110.81 | ↓$0.29 (-0.26%) | 109.52 | 112.22 | 621.26K |
| 2025-04-17 | 110.71 | 112.28 | ↑$1.57 (1.42%) | 110.71 | 113.48 | 581.67K |
| 2025-04-16 | 111.41 | 110.20 | ↓$1.21 (-1.09%) | 109.68 | 112.49 | 851.43K |
| 2025-04-15 | 111.81 | 111.34 | ↓$0.47 (-0.42%) | 110.83 | 112.54 | 0.98M |
| 2025-04-14 | 108.94 | 111.18 | ↑$2.24 (2.06%) | 108.69 | 111.71 | 1.09M |
| 2025-04-11 | 106.81 | 107.93 | ↑$1.12 (1.05%) | 105.00 | 108.36 | 1.36M |
| 2025-04-10 | 110.72 | 108.06 | ↓$2.66 (-2.40%) | 105.84 | 112.22 | 1.83M |
| 2025-04-09 | 105.00 | 111.71 | ↑$6.71 (6.39%) | 102.35 | 112.75 | 2.35M |
| 2025-04-08 | 110.68 | 106.53 | ↓$4.15 (-3.75%) | 105.49 | 111.13 | 1.75M |
| 2025-04-07 | 108.51 | 108.05 | ↓$0.46 (-0.42%) | 105.09 | 112.10 | 1.92M |
| 2025-04-04 | 117.63 | 110.43 | ↓$7.20 (-6.12%) | 110.27 | 117.63 | 1.96M |
| 2025-04-03 | 121.53 | 118.89 | ↓$2.64 (-2.17%) | 118.67 | 123.31 | 1.08M |
Create an account or log in to view more rows.
$CPT take us to the moon
lets goooooo
$CPT push baby push!
$CPT Fuk the 1% even though i feel like the 1%
$CPT bought more
$CPT low volume
expect flat or negative close
$CPT hold
$CPT i need more
$CPT my put options are fine
$CPT we like the stock
$CPT Let’s get it