Camden Property Trust (CPT)
NYSE: CPT
· Real-Time Price · USD
106.66
0.64 (0.60%)
At close: Aug 15, 2025, 12:23 PM
CPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 105.96 | 106.47 | 105.29 | 106.02 | 106.02 | -0.92% | 892,689 |
| Aug 13, 2025 | 105.09 | 107.16 | 104.34 | 107.00 | 107.00 | 2.05% | 1,113,404 |
| Aug 12, 2025 | 104.02 | 104.92 | 103.38 | 104.85 | 104.85 | 0.77% | 787,014 |
| Aug 11, 2025 | 105.50 | 105.65 | 104.01 | 104.05 | 104.05 | -1.39% | 782,700 |
| Aug 8, 2025 | 107.15 | 107.25 | 105.28 | 105.52 | 105.52 | -1.36% | 646,339 |
| Aug 7, 2025 | 106.86 | 107.44 | 106.15 | 106.97 | 106.97 | 0.47% | 753,600 |
| Aug 6, 2025 | 107.86 | 108.33 | 106.18 | 106.47 | 106.47 | -1.11% | 1,020,700 |
| Aug 5, 2025 | 106.23 | 107.97 | 105.54 | 107.67 | 107.67 | 1.80% | 1,549,806 |
| Aug 4, 2025 | 107.15 | 107.71 | 105.63 | 105.77 | 105.77 | -1.10% | 847,807 |
| Aug 1, 2025 | 110.42 | 110.57 | 106.47 | 106.95 | 106.95 | -2.06% | 2,037,602 |
| Jul 31, 2025 | 111.32 | 112.26 | 108.64 | 109.20 | 109.20 | -2.60% | 1,855,914 |
| Jul 30, 2025 | 114.27 | 114.39 | 111.26 | 112.12 | 112.12 | -2.27% | 1,162,400 |
| Jul 29, 2025 | 112.89 | 114.84 | 112.20 | 114.72 | 114.72 | 2.22% | 962,324 |
| Jul 28, 2025 | 113.49 | 113.56 | 112.17 | 112.23 | 112.23 | -1.15% | 712,700 |
| Jul 25, 2025 | 113.76 | 114.72 | 112.60 | 113.54 | 113.54 | -0.05% | 804,700 |
| Jul 24, 2025 | 115.23 | 115.23 | 113.55 | 113.60 | 113.60 | -1.39% | 874,800 |
| Jul 23, 2025 | 115.73 | 115.91 | 114.56 | 115.20 | 115.20 | -0.42% | 841,704 |
| Jul 22, 2025 | 113.41 | 115.83 | 113.20 | 115.69 | 115.69 | 2.16% | 525,208 |
| Jul 21, 2025 | 114.16 | 115.55 | 113.13 | 113.24 | 113.24 | -0.61% | 693,118 |
| Jul 18, 2025 | 114.15 | 114.94 | 113.54 | 113.93 | 113.93 | -0.19% | 654,902 |