CPT: Camden Property Trust

As of Thursday, May 8th, 2025

$ 117.49

-1.50 -1.26%

Open: 119.39
High: 119.60
Low: 117.22
Volume: 1,156,292
Previous Close on Wednesday, May 7th, 2025

$ 118.99

-- 0 0%

Open: 118.94
High: 120.15
Low: 118.67
Volume: 930,499

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 119.39 119.60 117.22 117.49 1,156,283 -1.50 -1.26
2025-05-07 118.94 120.15 118.67 118.99 930,499 0.00 0.00
2025-05-06 118.94 119.72 118.20 118.99 753,477 -0.22 -0.18
2025-05-05 120.54 121.33 118.89 119.21 975,249 -1.66 -1.37
2025-05-02 118.31 121.28 117.46 120.87 1,793,587 +6.04 +5.26
2025-05-01 114.11 115.89 112.97 114.83 1,087,639 +1.03 +0.91
2025-04-30 113.12 114.25 111.34 113.80 1,061,892 +0.80 +0.71
2025-04-29 113.69 114.12 112.37 113.00 1,243,647 -1.22 -1.07
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 121.33
On 2025-05-05		 117.22
On 2025-05-08		 2.66 2.32 121.33
On 2025-05-05		 117.22
On 2025-05-08		 -3.39 119.11
10D 121.33
On 2025-05-05		 111.34
On 2025-04-30		 3.47 3.04 121.33
On 2025-05-05		 117.22
On 2025-05-08		 -3.39 116.54
20D 121.33
On 2025-05-05		 105.00
On 2025-04-11		 5.78 5.17 112.22
On 2025-04-10		 105.00
On 2025-04-11		 -6.43 113.92
WTD 121.33
On 2025-05-05		 117.22
On 2025-05-08		 -3.38 -2.80 121.33
On 2025-05-05		 117.22
On 2025-05-08		 -3.39 118.67
MTD 121.33
On 2025-05-05		 112.97
On 2025-05-01		 3.69 3.24 121.33
On 2025-05-05		 117.22
On 2025-05-08		 -3.39 118.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CPT

Camden Property Trust

117.49 -1.50 -1.26 1,156,292