CPT
Camden Property Trust NYQ · CPT
$112.01
-0.08
(-0.07%)
Pullback · -0.52σ
Price alert —
Loading…
Sign in to get a one-time email the moment CPT crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $112.32 | $112.50 | $111.49 | $112.01 | 0.7M |
| 2026-07-21 | $112.69 | $112.95 | $111.88 | $112.09 | 0.8M |
| 2026-07-20 | $113.21 | $113.82 | $112.49 | $112.86 | 0.8M |
| 2026-07-17 | $115.00 | $115.64 | $111.94 | $112.97 | 1.0M |
| 2026-07-16 | $112.70 | $114.86 | $112.19 | $114.57 | 2.1M |
| 2026-07-15 | $113.65 | $113.70 | $111.47 | $111.87 | 1.1M |
| 2026-07-14 | $114.24 | $114.42 | $112.79 | $112.98 | 1.2M |
| 2026-07-13 | $113.55 | $114.60 | $112.76 | $114.19 | 0.7M |
| 2026-07-10 | $113.83 | $114.16 | $112.56 | $112.96 | 0.7M |
| 2026-07-09 | $114.44 | $114.80 | $113.10 | $113.29 | 0.7M |
| 2026-07-08 | $117.00 | $117.00 | $113.88 | $113.98 | 0.9M |
| 2026-07-07 | $118.00 | $119.81 | $117.48 | $117.58 | 0.8M |
| 2026-07-06 | $116.93 | $117.15 | $116.12 | $116.95 | 0.6M |
| 2026-07-02 | $115.97 | $117.33 | $115.29 | $117.25 | 0.8M |
| 2026-07-01 | $114.90 | $117.56 | $114.90 | $115.66 | 1.1M |
| 2026-06-30 | $114.76 | $115.63 | $113.88 | $114.49 | 0.8M |
| 2026-06-29 | $115.96 | $116.75 | $115.38 | $116.74 | 0.7M |
| 2026-06-26 | $114.31 | $116.37 | $114.23 | $116.31 | 1.4M |
| 2026-06-25 | $111.49 | $113.83 | $111.49 | $113.59 | 0.9M |
| 2026-06-24 | $110.54 | $111.95 | $110.27 | $111.26 | 0.9M |
| 2026-06-23 | $109.76 | $110.62 | $109.14 | $110.50 | 0.9M |
| 2026-06-22 | $109.98 | $109.98 | $107.97 | $108.98 | 1.2M |
| 2026-06-18 | $111.26 | $111.26 | $108.90 | $108.99 | 2.8M |
| 2026-06-17 | $112.19 | $112.45 | $108.54 | $109.35 | 1.6M |
| 2026-06-16 | $113.49 | $114.39 | $111.56 | $112.36 | 1.3M |
| 2026-06-15 | $114.67 | $115.48 | $113.25 | $113.50 | 1.2M |
| 2026-06-12 | $114.66 | $116.16 | $114.39 | $114.98 | 1.0M |
| 2026-06-11 | $115.31 | $116.59 | $113.95 | $114.44 | 1.1M |
| 2026-06-10 | $114.66 | $116.57 | $114.29 | $115.31 | 1.0M |
| 2026-06-09 | $113.43 | $115.53 | $112.82 | $115.40 | 1.8M |
| 2026-06-08 | $112.71 | $113.73 | $112.12 | $112.97 | 2.0M |
| 2026-06-05 | $111.60 | $113.57 | $111.15 | $112.60 | 1.6M |
| 2026-06-04 | $110.00 | $112.04 | $108.94 | $112.01 | 1.3M |
| 2026-06-03 | $105.73 | $109.35 | $105.63 | $108.89 | 1.0M |
| 2026-06-02 | $106.25 | $106.46 | $104.97 | $106.10 | 1.1M |
| 2026-06-01 | $106.00 | $108.15 | $105.75 | $106.08 | 1.0M |
| 2026-05-29 | $107.60 | $107.90 | $106.03 | $106.56 | 1.7M |
| 2026-05-28 | $108.07 | $108.80 | $107.47 | $108.02 | 0.8M |
| 2026-05-27 | $108.01 | $109.11 | $107.87 | $108.09 | 1.2M |
| 2026-05-26 | $108.10 | $108.48 | $107.01 | $107.74 | 0.9M |
| 2026-05-22 | $106.46 | $108.00 | $105.95 | $107.47 | 1.3M |
| 2026-05-21 | $106.01 | $106.56 | $104.09 | $106.17 | 0.8M |
| 2026-05-20 | $105.32 | $107.29 | $104.51 | $106.29 | 1.1M |
| 2026-05-19 | $104.50 | $105.40 | $103.70 | $105.06 | 1.4M |
| 2026-05-18 | $102.94 | $104.73 | $102.78 | $104.61 | 0.8M |
| 2026-05-15 | $104.21 | $104.64 | $102.51 | $102.59 | 1.7M |
| 2026-05-14 | $104.70 | $104.98 | $103.33 | $103.99 | 1.4M |
| 2026-05-13 | $104.60 | $105.54 | $104.03 | $105.35 | 0.7M |
| 2026-05-12 | $105.38 | $105.48 | $104.00 | $105.23 | 0.8M |
| 2026-05-11 | $104.65 | $105.45 | $104.13 | $104.92 | 1.0M |
| 2026-05-08 | $104.06 | $104.51 | $103.08 | $103.77 | 1.1M |
| 2026-05-07 | $104.08 | $105.07 | $103.91 | $104.07 | 2.0M |
| 2026-05-06 | $105.08 | $105.88 | $104.55 | $104.81 | 1.5M |
| 2026-05-05 | $104.41 | $105.76 | $103.69 | $104.73 | 0.9M |
| 2026-05-04 | $103.93 | $106.04 | $103.53 | $104.38 | 0.8M |
| 2026-05-01 | $106.06 | $106.31 | $102.80 | $104.45 | 1.8M |
| 2026-04-30 | $106.05 | $106.48 | $104.48 | $105.02 | 1.4M |
| 2026-04-29 | $105.54 | $106.90 | $105.02 | $105.32 | 1.5M |
| 2026-04-28 | $102.43 | $106.16 | $101.91 | $105.93 | 1.5M |
| 2026-04-27 | $101.76 | $102.39 | $101.10 | $101.60 | 1.0M |
| 2026-04-24 | $102.44 | $102.92 | $101.28 | $101.75 | 0.9M |
| 2026-04-23 | $100.72 | $102.94 | $100.72 | $102.43 | 0.7M |
| 2026-04-22 | $102.85 | $103.00 | $101.08 | $101.48 | 1.1M |
| 2026-04-21 | $104.53 | $104.70 | $102.39 | $102.48 | 0.9M |
| 2026-04-20 | $102.97 | $104.95 | $102.58 | $104.76 | 0.9M |
| 2026-04-17 | $100.52 | $103.85 | $100.52 | $103.40 | 1.4M |
| 2026-04-16 | $101.19 | $101.94 | $99.69 | $100.18 | 1.4M |
| 2026-04-15 | $101.68 | $101.93 | $100.46 | $101.38 | 1.0M |
| 2026-04-14 | $101.18 | $102.13 | $100.04 | $101.78 | 1.1M |
| 2026-04-13 | $101.62 | $101.62 | $99.73 | $100.82 | 0.8M |
| 2026-04-10 | $100.96 | $102.34 | $100.73 | $101.95 | 0.9M |
| 2026-04-09 | $101.82 | $102.22 | $100.50 | $100.84 | 1.3M |
| 2026-04-08 | $101.89 | $102.71 | $101.49 | $102.27 | 1.3M |
| 2026-04-07 | $101.08 | $102.08 | $100.46 | $100.83 | 1.4M |
| 2026-04-06 | $100.76 | $102.01 | $100.36 | $101.09 | 1.2M |
| 2026-04-02 | $97.51 | $100.94 | $97.40 | $100.76 | 1.4M |
| 2026-04-01 | $98.31 | $98.96 | $97.55 | $98.27 | 1.5M |
| 2026-03-31 | $98.16 | $98.67 | $97.04 | $97.66 | 1.7M |
| 2026-03-30 | $97.91 | $98.81 | $96.95 | $97.84 | 1.4M |
| 2026-03-27 | $97.06 | $97.98 | $96.53 | $96.96 | 1.4M |
| 2026-03-26 | $97.14 | $98.56 | $97.14 | $97.67 | 1.0M |
| 2026-03-25 | $98.62 | $98.62 | $97.13 | $97.34 | 0.8M |
| 2026-03-24 | $97.44 | $98.75 | $96.97 | $97.91 | 0.9M |
| 2026-03-23 | $99.00 | $99.68 | $97.99 | $98.15 | 2.5M |
| 2026-03-20 | $99.24 | $99.85 | $96.71 | $97.36 | 2.1M |
| 2026-03-19 | $101.63 | $101.63 | $98.95 | $99.68 | 1.0M |
| 2026-03-18 | $101.06 | $101.37 | $100.10 | $100.35 | 0.8M |
| 2026-03-17 | $100.89 | $102.32 | $100.89 | $101.81 | 0.8M |
| 2026-03-16 | $101.49 | $101.94 | $100.74 | $100.78 | 1.0M |
| 2026-03-13 | $103.17 | $103.77 | $100.39 | $100.61 | 0.7M |
| 2026-03-12 | $101.45 | $102.94 | $101.11 | $101.74 | 1.2M |
| 2026-03-11 | $102.78 | $102.87 | $100.68 | $101.84 | 0.8M |
| 2026-03-10 | $104.52 | $104.90 | $102.69 | $103.61 | 0.9M |
| 2026-03-09 | $105.28 | $105.91 | $103.11 | $105.11 | 1.0M |
| 2026-03-06 | $107.63 | $107.92 | $105.64 | $106.53 | 0.9M |
| 2026-03-05 | $107.78 | $108.95 | $107.74 | $108.64 | 0.6M |
| 2026-03-04 | $107.64 | $108.88 | $107.01 | $108.75 | 0.6M |
| 2026-03-03 | $108.19 | $108.80 | $106.79 | $108.19 | 0.9M |
| 2026-03-02 | $108.26 | $109.48 | $108.03 | $109.28 | 1.4M |
| 2026-02-27 | $109.50 | $110.00 | $107.73 | $108.34 | 1.1M |
| 2026-02-26 | $109.27 | $110.90 | $109.22 | $110.24 | 0.7M |
| 2026-02-25 | $108.75 | $109.87 | $107.76 | $108.84 | 0.8M |
| 2026-02-24 | $107.93 | $109.00 | $107.89 | $108.75 | 1.1M |
| 2026-02-23 | $107.87 | $109.61 | $107.40 | $108.20 | 1.2M |
| 2026-02-20 | $108.83 | $109.16 | $107.12 | $107.20 | 1.1M |
| 2026-02-19 | $107.80 | $109.10 | $107.12 | $108.59 | 0.7M |
| 2026-02-18 | $108.58 | $109.12 | $108.00 | $108.57 | 0.6M |
| 2026-02-17 | $109.44 | $109.64 | $107.13 | $108.37 | 1.1M |
| 2026-02-13 | $107.97 | $109.35 | $107.56 | $108.53 | 1.4M |
| 2026-02-12 | $111.88 | $111.88 | $105.98 | $107.48 | 1.8M |
| 2026-02-11 | $110.67 | $112.50 | $109.50 | $110.76 | 1.1M |
| 2026-02-10 | $107.85 | $110.75 | $107.46 | $110.41 | 0.9M |
| 2026-02-09 | $106.72 | $108.13 | $106.17 | $107.88 | 1.8M |
| 2026-02-06 | $107.13 | $109.10 | $105.08 | $106.63 | 2.4M |
| 2026-02-05 | $108.91 | $108.91 | $104.85 | $106.57 | 1.9M |
| 2026-02-04 | $107.59 | $110.21 | $106.79 | $108.71 | 1.6M |
| 2026-02-03 | $107.13 | $108.26 | $106.17 | $106.92 | 1.2M |
| 2026-02-02 | $108.96 | $109.37 | $107.26 | $107.30 | 1.6M |
| 2026-01-30 | $108.15 | $109.55 | $107.26 | $109.05 | 1.5M |
| 2026-01-29 | $107.97 | $109.02 | $106.86 | $109.00 | 2.1M |
| 2026-01-28 | $109.37 | $109.42 | $106.62 | $107.22 | 1.0M |
| 2026-01-27 | $107.88 | $109.23 | $107.86 | $108.92 | 1.2M |
| 2026-01-26 | $108.06 | $108.32 | $107.12 | $108.02 | 1.0M |
| 2026-01-23 | $106.12 | $107.88 | $106.12 | $107.86 | 0.7M |