Camden Property Trust (CPT)
NYSE: CPT
· Real-Time Price · USD
110.59
-0.33 (-0.30%)
At close: Sep 09, 2025, 12:35 PM
CPT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 110.00 | 111.00 | 110.00 | 110.92 | 110.92 | -0.40% | 651,207 |
| Sep 5, 2025 | 111.00 | 112.27 | 110.76 | 111.36 | 111.36 | 0.92% | 995,352 |
| Sep 4, 2025 | 109.91 | 110.48 | 109.17 | 110.34 | 110.34 | 0.85% | 644,200 |
| Sep 3, 2025 | 107.95 | 109.52 | 107.95 | 109.41 | 109.41 | 0.76% | 774,700 |
| Sep 2, 2025 | 111.06 | 111.43 | 108.37 | 108.58 | 108.58 | -3.04% | 890,638 |
| Aug 29, 2025 | 110.71 | 112.20 | 110.05 | 111.98 | 111.98 | 1.12% | 714,411 |
| Aug 28, 2025 | 110.71 | 110.84 | 109.63 | 110.74 | 110.74 | 0.16% | 604,200 |
| Aug 27, 2025 | 109.51 | 110.88 | 109.22 | 110.56 | 110.56 | 1.25% | 705,300 |
| Aug 26, 2025 | 109.50 | 109.99 | 108.86 | 109.20 | 109.20 | 0.30% | 1,549,900 |
| Aug 25, 2025 | 109.39 | 109.66 | 108.36 | 108.87 | 108.87 | -0.52% | 581,719 |
| Aug 22, 2025 | 108.92 | 110.00 | 108.54 | 109.44 | 109.44 | 1.31% | 864,800 |
| Aug 21, 2025 | 107.94 | 108.80 | 107.46 | 108.02 | 108.02 | -0.38% | 577,705 |
| Aug 20, 2025 | 108.96 | 109.45 | 108.00 | 108.43 | 108.43 | 0.14% | 877,500 |
| Aug 19, 2025 | 106.47 | 108.32 | 106.44 | 108.28 | 108.28 | 2.37% | 988,500 |
| Aug 18, 2025 | 107.09 | 107.32 | 105.76 | 105.77 | 105.77 | -0.98% | 1,086,806 |
| Aug 15, 2025 | 106.35 | 107.24 | 105.82 | 106.82 | 106.82 | 0.75% | 789,526 |
| Aug 14, 2025 | 105.96 | 106.47 | 105.29 | 106.02 | 106.02 | -0.92% | 892,700 |
| 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 |