Camden Property Trust (CPT) Historical Stock Data
117.07 ↑2.39 (2.08%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPT is down -0.01% a day on average. There have been 16 days where Camden Property Trust closed green and 14 days where CPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 114.55 | 117.07 | ↑$2.52 (2.20%) | 114.26 | 117.20 | 540.45K |
| 2025-01-02 | 115.66 | 114.68 | ↓$0.98 (-0.85%) | 114.25 | 116.16 | 547.44K |
| 2024-12-31 | 115.73 | 116.04 | ↑$0.31 (0.27%) | 114.59 | 116.13 | 502.88K |
| 2024-12-30 | 114.33 | 114.77 | ↑$0.44 (0.38%) | 113.20 | 115.01 | 359.11K |
| 2024-12-27 | 115.92 | 115.23 | ↓$0.69 (-0.60%) | 114.91 | 116.69 | 301.65K |
| 2024-12-26 | 115.73 | 116.40 | ↑$0.67 (0.58%) | 115.73 | 116.69 | 295.90K |
| 2024-12-24 | 115.24 | 116.43 | ↑$1.19 (1.03%) | 115.00 | 116.51 | 225.26K |
| 2024-12-23 | 114.32 | 115.25 | ↑$0.93 (0.81%) | 113.86 | 115.41 | 507.40K |
| 2024-12-20 | 113.08 | 114.91 | ↑$1.83 (1.62%) | 113.08 | 115.62 | 1.76M |
| 2024-12-19 | 113.33 | 112.52 | ↓$0.81 (-0.71%) | 112.41 | 115.06 | 696.04K |
| 2024-12-18 | 117.31 | 113.35 | ↓$3.96 (-3.38%) | 113.28 | 119.07 | 693.98K |
| 2024-12-17 | 119.17 | 118.59 | ↓$0.58 (-0.49%) | 118.10 | 120.22 | 1.04M |
| 2024-12-16 | 119.91 | 120.36 | ↑$0.45 (0.38%) | 119.64 | 122.08 | 445.95K |
| 2024-12-13 | 120.58 | 120.17 | ↓$0.41 (-0.34%) | 119.52 | 121.02 | 611.48K |
| 2024-12-12 | 120.48 | 120.95 | ↑$0.47 (0.39%) | 119.92 | 122.27 | 760.49K |
| 2024-12-11 | 122.56 | 120.46 | ↓$2.10 (-1.71%) | 120.10 | 123.00 | 1.17M |
| 2024-12-10 | 123.23 | 121.93 | ↓$1.30 (-1.05%) | 121.32 | 123.29 | 668.43K |
| 2024-12-09 | 121.52 | 122.77 | ↑$1.25 (1.03%) | 121.05 | 122.95 | 643.18K |
| 2024-12-06 | 121.89 | 121.90 | ↑$0.01 (0.01%) | 120.82 | 122.21 | 492.99K |
| 2024-12-05 | 121.48 | 121.47 | ↓$0.01 (-0.01%) | 120.25 | 121.93 | 562.81K |
| 2024-12-04 | 122.62 | 122.14 | ↓$0.48 (-0.39%) | 121.56 | 122.70 | 505.05K |
| 2024-12-03 | 124.09 | 122.61 | ↓$1.48 (-1.19%) | 122.53 | 124.23 | 494.42K |
| 2024-12-02 | 125.01 | 123.95 | ↓$1.06 (-0.85%) | 123.36 | 125.10 | 651.18K |
| 2024-11-29 | 127.03 | 125.80 | ↓$1.23 (-0.97%) | 125.61 | 127.30 | 428.80K |
| 2024-11-27 | 126.51 | 127.03 | ↑$0.52 (0.41%) | 126.42 | 127.65 | 581.32K |
| 2024-11-26 | 123.92 | 125.76 | ↑$1.84 (1.48%) | 123.60 | 126.16 | 881.51K |
| 2024-11-25 | 124.00 | 123.92 | ↓$0.08 (-0.06%) | 123.44 | 124.60 | 0.94M |
| 2024-11-22 | 122.35 | 122.90 | ↑$0.55 (0.45%) | 122.24 | 123.34 | 452.83K |
| 2024-11-21 | 120.59 | 121.99 | ↑$1.40 (1.16%) | 120.38 | 122.47 | 477.55K |
| 2024-11-20 | 120.50 | 120.56 | ↑$0.06 (0.05%) | 119.97 | 121.47 | 537.55K |
Create an account or log in to view more rows.
$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
$CPT lets go <3
$CPT I like the stock!
$CPT I like it
$CPT buy the dip…smfh