CPT: Camden Property Trust

As of Friday, August 8th, 2025

$ 105.52

-1.45 -1.36%

Open: 107.15
High: 107.25
Low: 105.28
Volume: 646,339
Previous Close on Thursday, August 7th, 2025

$ 106.97

+0.50 +0.47%

Open: 106.86
High: 107.44
Low: 106.15
Volume: 753,572

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 107.15 107.25 105.28 105.52 646,339 -1.45 -1.36
2025-08-07 106.86 107.44 106.15 106.97 753,572 +0.50 +0.47
2025-08-06 107.86 108.33 106.18 106.47 1,020,620 -1.20 -1.11
2025-08-05 106.23 107.97 105.54 107.67 1,549,782 +1.90 +1.80
2025-08-04 107.15 107.71 105.63 105.77 847,024 -1.18 -1.10
2025-08-01 110.42 110.57 106.47 106.95 2,037,601 -2.25 -2.06
2025-07-31 111.32 112.26 108.64 109.20 1,854,847 -2.92 -2.60
2025-07-30 114.27 114.39 111.26 112.12 1,162,314 -2.60 -2.27
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 108.33
On 2025-08-06		 105.28
On 2025-08-08		 -1.43 -1.34 108.33
On 2025-08-06		 105.28
On 2025-08-08		 -2.82 106.48
10D 114.84
On 2025-07-29		 105.28
On 2025-08-08		 -8.02 -7.06 114.84
On 2025-07-29		 105.28
On 2025-08-08		 -8.32 108.76
20D 115.91
On 2025-07-23		 105.28
On 2025-08-08		 -8.24 -7.24 115.91
On 2025-07-23		 105.28
On 2025-08-08		 -9.17 111.38
WTD 108.33
On 2025-08-06		 105.28
On 2025-08-08		 -1.43 -1.34 108.33
On 2025-08-06		 105.28
On 2025-08-08		 -2.82 106.48
MTD 110.57
On 2025-08-01		 105.28
On 2025-08-08		 -3.68 -3.37 110.57
On 2025-08-01		 105.28
On 2025-08-08		 -4.78 106.56
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

57.84 -0.02 -0.03 2,692,610
TAP

Molson Coors Beverage Company

50.69 +1.19 +2.40 2,523,066
USB

US Bancorp

44.86 +0.77 +1.75 6,066,680
CPT

Camden Property Trust

105.52 -1.45 -1.36 646,339