Camden Property Trust (CPT) Historical Stock Data
106.50 ↓0.02 (-0.02%)
As of May 17, 2024, 4:00pm EST.
Historical Data
In the past 30 trading days, CPT is up 0.03% a day on average. There have been 12 days where Camden Property Trust closed green and 18 days where CPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 107.05 | 106.50 | ↓$0.55 (-0.51%) | 106.17 | 107.17 | 833.84K |
| 2024-05-16 | 108.14 | 106.52 | ↓$1.62 (-1.50%) | 106.52 | 108.40 | 774.95K |
| 2024-05-15 | 108.61 | 108.01 | ↓$0.60 (-0.55%) | 107.41 | 108.61 | 842.32K |
| 2024-05-14 | 107.31 | 106.91 | ↓$0.40 (-0.37%) | 106.39 | 107.73 | 606.55K |
| 2024-05-13 | 107.06 | 106.74 | ↓$0.32 (-0.30%) | 106.04 | 107.68 | 684.85K |
| 2024-05-10 | 107.38 | 106.64 | ↓$0.74 (-0.69%) | 106.35 | 107.47 | 629.95K |
| 2024-05-09 | 104.61 | 106.83 | ↑$2.22 (2.12%) | 104.42 | 106.94 | 767.17K |
| 2024-05-08 | 105.87 | 104.17 | ↓$1.70 (-1.61%) | 103.66 | 106.06 | 823.05K |
| 2024-05-07 | 107.01 | 105.99 | ↓$1.02 (-0.95%) | 105.32 | 107.21 | 844.22K |
| 2024-05-06 | 106.67 | 105.98 | ↓$0.69 (-0.65%) | 105.14 | 108.17 | 1.68M |
| 2024-05-03 | 102.03 | 105.08 | ↑$3.05 (2.99%) | 100.77 | 105.36 | 2.12M |
| 2024-05-02 | 99.34 | 100.53 | ↑$1.19 (1.20%) | 98.19 | 101.28 | 1.17M |
| 2024-05-01 | 98.84 | 98.55 | ↓$0.29 (-0.29%) | 98.00 | 100.07 | 1.26M |
| 2024-04-30 | 99.88 | 99.68 | ↓$0.20 (-0.20%) | 99.35 | 100.55 | 0.95M |
| 2024-04-29 | 100.43 | 100.28 | ↓$0.15 (-0.15%) | 99.61 | 101.13 | 646.58K |
| 2024-04-26 | 98.70 | 99.62 | ↑$0.92 (0.93%) | 98.51 | 100.21 | 873.10K |
| 2024-04-25 | 98.21 | 98.21 | ↑$0.00 (0.00%) | 97.28 | 98.94 | 596.29K |
| 2024-04-24 | 97.78 | 98.86 | ↑$1.08 (1.10%) | 97.12 | 99.43 | 1.09M |
| 2024-04-23 | 98.37 | 98.60 | ↑$0.23 (0.23%) | 98.01 | 99.15 | 820.11K |
| 2024-04-22 | 96.40 | 98.07 | ↑$1.67 (1.73%) | 95.99 | 98.19 | 537.28K |
| 2024-04-19 | 95.71 | 96.29 | ↑$0.58 (0.61%) | 95.65 | 96.92 | 668.37K |
| 2024-04-18 | 95.53 | 95.29 | ↓$0.24 (-0.25%) | 94.88 | 96.06 | 562.48K |
| 2024-04-17 | 95.27 | 95.32 | ↑$0.05 (0.05%) | 94.84 | 96.20 | 843.01K |
| 2024-04-16 | 95.96 | 95.05 | ↓$0.91 (-0.95%) | 94.75 | 96.13 | 606.72K |
| 2024-04-15 | 98.52 | 96.62 | ↓$1.90 (-1.93%) | 95.97 | 98.77 | 540.77K |
| 2024-04-12 | 99.71 | 97.94 | ↓$1.77 (-1.78%) | 97.74 | 99.71 | 1.02M |
| 2024-04-11 | 101.67 | 99.94 | ↓$1.73 (-1.70%) | 98.71 | 101.67 | 1.23M |
| 2024-04-10 | 101.44 | 100.80 | ↓$0.64 (-0.63%) | 99.94 | 101.67 | 1.02M |
| 2024-04-09 | 102.78 | 103.58 | ↑$0.80 (0.78%) | 102.75 | 104.89 | 1.68M |
| 2024-04-08 | 98.11 | 102.13 | ↑$4.02 (4.10%) | 97.23 | 102.35 | 1.80M |
Create an account or log in to view more rows.
$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??
$CPT Don't hold!!! Buy it
$CPT I still don’t wanna buy it
$CPT i'm out of slaps for the day
$CPT go to the bathroom
come back to green! I like it!
$CPT Who else bought the dip on Friday?