Camden Property Trust (CPT) Historical Stock Data
108.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CPT is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-24 | 108.21 | 108.57 | ↑$0.36 (0.33%) | 107.77 | 109.18 | 405.67K |
| 2025-12-23 | 108.78 | 107.80 | ↓$0.98 (-0.90%) | 107.06 | 108.78 | 1.05M |
| 2025-12-22 | 107.11 | 108.52 | ↑$1.41 (1.32%) | 106.51 | 108.76 | 1.12M |
| 2025-12-19 | 107.68 | 107.28 | ↓$0.40 (-0.37%) | 107.02 | 108.04 | 1.57M |
| 2025-12-18 | 108.16 | 108.12 | ↓$0.04 (-0.04%) | 107.67 | 108.79 | 1.41M |
| 2025-12-17 | 104.53 | 107.79 | ↑$3.26 (3.12%) | 104.53 | 108.06 | 2.20M |
| 2025-12-16 | 104.97 | 105.41 | ↑$0.44 (0.42%) | 103.98 | 105.67 | 1.28M |
| 2025-12-15 | 104.75 | 104.65 | ↓$0.10 (-0.10%) | 103.40 | 105.00 | 1.79M |
| 2025-12-12 | 104.60 | 104.23 | ↓$0.37 (-0.35%) | 103.70 | 105.25 | 652.91K |
| 2025-12-11 | 103.40 | 104.17 | ↑$0.77 (0.74%) | 102.96 | 104.51 | 671.65K |
| 2025-12-10 | 101.82 | 103.13 | ↑$1.31 (1.29%) | 101.82 | 103.77 | 1.05M |
| 2025-12-09 | 103.10 | 101.69 | ↓$1.41 (-1.37%) | 101.59 | 103.72 | 744.84K |
| 2025-12-08 | 103.54 | 102.69 | ↓$0.85 (-0.82%) | 102.47 | 103.89 | 689.35K |
| 2025-12-05 | 104.00 | 103.88 | ↓$0.12 (-0.12%) | 103.46 | 105.01 | 764.31K |
| 2025-12-04 | 105.50 | 104.51 | ↓$0.99 (-0.94%) | 104.40 | 106.43 | 783.64K |
| 2025-12-03 | 106.13 | 105.56 | ↓$0.57 (-0.54%) | 105.31 | 106.77 | 654.50K |
| 2025-12-02 | 106.20 | 106.00 | ↓$0.20 (-0.19%) | 105.47 | 106.56 | 0.92M |
| 2025-12-01 | 105.97 | 106.06 | ↑$0.09 (0.08%) | 105.71 | 106.97 | 484.23K |
| 2025-11-28 | 105.96 | 106.34 | ↑$0.38 (0.36%) | 105.68 | 106.82 | 382.27K |
| 2025-11-26 | 105.76 | 106.03 | ↑$0.27 (0.26%) | 105.76 | 106.98 | 829K |
| 2025-11-25 | 104.73 | 106.18 | ↑$1.45 (1.38%) | 104.51 | 106.94 | 1.14M |
| 2025-11-24 | 104.98 | 104.64 | ↓$0.34 (-0.32%) | 104.11 | 105.24 | 1.54M |
| 2025-11-21 | 103.88 | 105.23 | ↑$1.35 (1.30%) | 103.78 | 105.80 | 1.07M |
| 2025-11-20 | 102.78 | 103.76 | ↑$0.98 (0.95%) | 102.75 | 104.32 | 1.27M |
| 2025-11-19 | 102.28 | 102.16 | ↓$0.12 (-0.12%) | 101.60 | 102.65 | 756.58K |
| 2025-11-18 | 102.20 | 102.03 | ↓$0.17 (-0.17%) | 101.47 | 102.57 | 851.45K |
| 2025-11-17 | 103.09 | 102.15 | ↓$0.94 (-0.91%) | 101.78 | 103.78 | 1.01M |
| 2025-11-14 | 102.10 | 102.66 | ↑$0.56 (0.55%) | 101.26 | 102.81 | 1.10M |
| 2025-11-13 | 102.24 | 101.76 | ↓$0.48 (-0.47%) | 101.56 | 102.93 | 854.86K |
| 2025-11-12 | 103.06 | 102.69 | ↓$0.37 (-0.36%) | 102.23 | 103.64 | 1.08M |
Create an account or log in to view more rows.
$CPT Silly Bears tricks are for kids
$CPT LOL
$CPT we back
$CPT pre mkt is meaningless
$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