Camden Property Trust CPT
NYSE · United States · Finance
$96.59-0.14 (-0.14%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $96.73 | -1.76% | $97.75 | $97.82 | $96.70 | 1.27M |
| 2026-09-29 | $98.46 | +0.06% | $98.19 | $99.19 | $97.63 | 1.35M |
| 2026-09-28 | $98.40 | +0.29% | $98.16 | $98.69 | $97.00 | 1.45M |
| 2026-09-25 | $98.12 | +0.73% | $97.33 | $98.51 | $96.89 | 1.55M |
| 2026-09-24 | $97.41 | -0.28% | $97.65 | $99.17 | $96.90 | 1.88M |
| 2026-09-23 | $97.68 | -1.64% | $98.73 | $99.69 | $97.62 | 1.37M |
| 2026-09-22 | $99.31 | +0.50% | $99.10 | $100.16 | $98.70 | 873.80K |
| 2026-09-21 | $98.82 | -0.30% | $99.20 | $99.45 | $98.28 | 1.51M |
| 2026-09-18 | $99.12 | -1.79% | $100.56 | $101.03 | $99.10 | 2.10M |
| 2026-09-17 | $100.93 | -0.37% | $101.83 | $101.87 | $100.85 | 962.90K |
| 2026-09-16 | $101.30 | -1.50% | $102.78 | $103.26 | $100.43 | 967.30K |
| 2026-09-15 | $102.84 | -0.95% | $103.54 | $103.97 | $102.55 | 804.30K |
| 2026-09-14 | $103.83 | +0.80% | $103.24 | $103.83 | $101.99 | 686.20K |
| 2026-09-11 | $103.01 | +0.50% | $102.92 | $103.69 | $102.09 | 987.50K |
| 2026-09-10 | $102.50 | -1.55% | $104.50 | $104.71 | $102.21 | 782.50K |
| 2026-09-09 | $104.11 | -0.57% | $105.04 | $105.62 | $103.46 | 1.10M |
| 2026-09-08 | $104.71 | -0.93% | $105.69 | $106.54 | $104.63 | 1.28M |
| 2026-09-04 | $105.69 | +0.09% | $104.78 | $106.16 | $104.70 | 811.10K |
| 2026-09-03 | $105.60 | +0.06% | $106.17 | $106.23 | $105.34 | 1.04M |
| 2026-09-02 | $105.54 | -0.40% | $106.44 | $106.44 | $104.93 | 785.90K |
| 2026-09-01 | $105.96 | +0.15% | $106.10 | $106.52 | $105.47 | 864.40K |
| 2026-08-31 | $105.80 | -0.52% | $106.08 | $106.26 | $104.97 | 1.30M |
| 2026-08-28 | $106.35 | +0.53% | $106.34 | $106.56 | $105.79 | 868.80K |
| 2026-08-27 | $105.79 | -1.69% | $106.93 | $107.44 | $105.64 | 659.20K |
| 2026-08-26 | $107.61 | -0.62% | $107.56 | $108.61 | $107.20 | 558.80K |
| 2026-08-25 | $108.28 | -0.80% | $108.50 | $109.10 | $107.76 | 798.00K |
| 2026-08-24 | $109.15 | +1.45% | $107.96 | $109.39 | $107.69 | 744.20K |
| 2026-08-21 | $107.59 | -0.31% | $108.08 | $108.50 | $107.25 | 1.25M |
| 2026-08-20 | $107.92 | -0.44% | $108.49 | $109.33 | $107.84 | 1.06M |
| 2026-08-19 | $108.40 | +1.04% | $108.63 | $109.20 | $107.52 | 709.50K |
| 2026-08-18 | $107.28 | -0.91% | $109.31 | $109.35 | $107.23 | 619.40K |
| 2026-08-17 | $108.26 | -1.90% | $110.02 | $110.02 | $108.02 | 617.40K |
| 2026-08-14 | $110.36 | -0.10% | $109.66 | $111.25 | $109.66 | 781.40K |
| 2026-08-13 | $110.47 | +1.93% | $109.05 | $111.04 | $108.78 | 796.00K |
| 2026-08-12 | $108.38 | +0.08% | $107.91 | $108.93 | $107.38 | 767.80K |
| 2026-08-11 | $108.29 | -0.72% | $108.67 | $109.24 | $108.25 | 775.50K |
| 2026-08-10 | $109.08 | -2.55% | $111.50 | $111.50 | $108.81 | 755.10K |
| 2026-08-07 | $111.93 | +1.07% | $111.24 | $112.15 | $110.44 | 767.70K |
| 2026-08-06 | $110.74 | -1.05% | $113.15 | $113.15 | $110.20 | 613.60K |
| 2026-08-05 | $111.91 | +0.79% | $111.51 | $111.99 | $110.39 | 695.60K |
| 2026-08-04 | $111.03 | +0.28% | $109.68 | $111.22 | $109.23 | 1.07M |
| 2026-08-03 | $110.72 | -0.08% | $110.74 | $111.92 | $109.86 | 1.21M |
| 2026-07-31 | $110.81 | -2.19% | $111.67 | $113.24 | $108.96 | 1.87M |
| 2026-07-30 | $113.29 | -2.65% | $115.17 | $115.35 | $112.65 | 1.81M |
| 2026-07-29 | $116.37 | +1.16% | $115.59 | $116.84 | $115.05 | 1.07M |
| 2026-07-28 | $115.04 | +1.95% | $113.92 | $115.75 | $113.89 | 1.32M |
| 2026-07-27 | $112.84 | -0.78% | $113.55 | $113.92 | $112.61 | 614.10K |
| 2026-07-24 | $113.73 | +0.79% | $113.63 | $113.91 | $112.68 | 792.90K |
| 2026-07-23 | $112.84 | +0.74% | $112.06 | $113.83 | $112.06 | 713.80K |
| 2026-07-22 | $112.01 | -0.07% | $112.32 | $112.50 | $111.49 | 730.00K |
| 2026-07-21 | $112.09 | -0.68% | $112.69 | $112.95 | $111.88 | 836.90K |
| 2026-07-20 | $112.86 | -0.10% | $113.21 | $113.82 | $112.49 | 782.90K |
| 2026-07-17 | $112.97 | -1.40% | $115.00 | $115.64 | $111.94 | 1.05M |
| 2026-07-16 | $114.57 | +2.41% | $112.70 | $114.86 | $112.19 | 2.12M |
| 2026-07-15 | $111.87 | -0.98% | $113.65 | $113.70 | $111.47 | 1.08M |
| 2026-07-14 | $112.98 | -1.06% | $114.24 | $114.42 | $112.79 | 1.23M |
| 2026-07-13 | $114.19 | +1.09% | $113.55 | $114.60 | $112.76 | 712.70K |
| 2026-07-10 | $112.96 | -0.29% | $113.83 | $114.16 | $112.56 | 670.50K |
| 2026-07-09 | $113.29 | -0.61% | $114.44 | $114.80 | $113.10 | 706.70K |
| 2026-07-08 | $113.98 | -3.06% | $117.00 | $117.00 | $113.88 | 943.80K |
| 2026-07-07 | $117.58 | +0.54% | $118.00 | $119.81 | $117.48 | 776.20K |
| 2026-07-06 | $116.95 | -0.26% | $116.93 | $117.15 | $116.12 | 571.90K |
| 2026-07-02 | $117.25 | +1.37% | $115.97 | $117.33 | $115.29 | 808.40K |
| 2026-07-01 | $115.66 | +1.02% | $114.90 | $117.56 | $114.90 | 1.15M |
| 2026-06-30 | $114.49 | -1.93% | $114.76 | $115.63 | $113.88 | 847.00K |
| 2026-06-29 | $116.74 | +0.37% | $115.96 | $116.75 | $115.38 | 745.60K |
| 2026-06-26 | $116.31 | +2.39% | $114.31 | $116.37 | $114.23 | 1.37M |
| 2026-06-25 | $113.59 | +2.09% | $111.49 | $113.83 | $111.49 | 938.90K |
| 2026-06-24 | $111.26 | +0.69% | $110.54 | $111.95 | $110.27 | 876.70K |
| 2026-06-23 | $110.50 | +1.39% | $109.76 | $110.62 | $109.14 | 936.40K |
| 2026-06-22 | $108.98 | -0.01% | $109.98 | $109.98 | $107.97 | 1.18M |
| 2026-06-18 | $108.99 | -0.33% | $111.26 | $111.26 | $108.90 | 2.83M |
| 2026-06-17 | $109.35 | -2.68% | $112.19 | $112.45 | $108.54 | 1.62M |
| 2026-06-16 | $112.36 | -1.00% | $113.49 | $114.39 | $111.56 | 1.31M |
| 2026-06-15 | $113.50 | -1.29% | $114.67 | $115.48 | $113.25 | 1.22M |
| 2026-06-12 | $114.98 | +0.47% | $114.66 | $116.16 | $114.39 | 989.00K |
| 2026-06-11 | $114.44 | -0.75% | $115.31 | $116.59 | $113.95 | 1.09M |
| 2026-06-10 | $115.31 | -0.08% | $114.66 | $116.57 | $114.29 | 1.03M |
| 2026-06-09 | $115.40 | +2.15% | $113.43 | $115.53 | $112.82 | 1.79M |
| 2026-06-08 | $112.97 | +0.33% | $112.71 | $113.73 | $112.12 | 2.00M |
| 2026-06-05 | $112.60 | +0.53% | $111.60 | $113.57 | $111.15 | 1.61M |
| 2026-06-04 | $112.01 | +2.87% | $110.00 | $112.04 | $108.94 | 1.35M |
| 2026-06-03 | $108.89 | +2.63% | $105.73 | $109.35 | $105.63 | 1.04M |
| 2026-06-02 | $106.10 | +0.02% | $106.25 | $106.46 | $104.97 | 1.12M |
| 2026-06-01 | $106.08 | -0.45% | $106.00 | $108.15 | $105.75 | 1.01M |
| 2026-05-29 | $106.56 | -1.35% | $107.60 | $107.90 | $106.03 | 1.70M |
| 2026-05-28 | $108.02 | -0.06% | $108.07 | $108.80 | $107.47 | 819.00K |
| 2026-05-27 | $108.09 | +0.32% | $108.01 | $109.11 | $107.87 | 1.23M |
| 2026-05-26 | $107.74 | +0.25% | $108.10 | $108.48 | $107.01 | 855.10K |
| 2026-05-22 | $107.47 | +1.22% | $106.46 | $108.00 | $105.95 | 1.25M |