Camden Property Trust (CPT) Historical Stock Data
105.99 ↑0.01 (0.01%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CPT is up 0.11% a day on average. There have been 15 days where Camden Property Trust closed green and 15 days where CPT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 95.44 | 96.62 | ↑$1.18 (1.24%) | 94.83 | 96.81 | 673.87K |
| 2024-04-04 | 96.93 | 95.87 | ↓$1.06 (-1.09%) | 95.46 | 97.53 | 861.27K |
| 2024-04-03 | 95.32 | 95.88 | ↑$0.56 (0.59%) | 94.76 | 96.16 | 814.10K |
| 2024-04-02 | 95.80 | 95.65 | ↓$0.15 (-0.16%) | 94.80 | 96.22 | 585.30K |
| 2024-04-01 | 98.41 | 96.42 | ↓$1.99 (-2.02%) | 96.30 | 98.67 | 874.76K |
| 2024-03-28 | 97.67 | 98.40 | ↑$0.73 (0.75%) | 97.67 | 98.73 | 1.22M |
| 2024-03-27 | 96.19 | 97.16 | ↑$0.97 (1.01%) | 96.19 | 97.48 | 1.58M |
| 2024-03-26 | 97.50 | 96.30 | ↓$1.20 (-1.23%) | 96.28 | 97.66 | 853.10K |
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?