CPT: Camden Property Trust

As of Friday, May 30th, 2025

$ 116.91

-- 0 0%

Open: 116.91
High: 116.91
Low: 116.91
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 116.91

+1.32 +1.14%

Open: 115.51
High: 117.41
Low: 115.41
Volume: 790,120

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 115.51 117.41 115.41 116.91 790,120 +1.32 +1.14
2025-05-28 115.40 116.08 114.45 115.59 631,314 +0.51 +0.44
2025-05-27 114.24 115.39 113.02 115.08 801,390 +2.05 +1.81
2025-05-23 114.22 114.46 111.90 113.03 1,289,408 -1.37 -1.20
2025-05-22 115.62 115.62 113.70 114.40 1,234,061 -1.13 -0.98
2025-05-21 118.16 118.45 115.32 115.53 522,936 -3.30 -2.78
2025-05-20 117.95 119.33 117.95 118.83 574,534 -0.23 -0.19
2025-05-19 118.24 119.74 117.79 119.06 692,930 -0.57 -0.48
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 117.41
On 2025-05-29		 111.90
On 2025-05-23		 1.38 1.19 115.62
On 2025-05-22		 111.90
On 2025-05-23		 -3.22 115.00
10D 119.89
On 2025-05-16		 111.90
On 2025-05-23		 1.17 1.01 119.89
On 2025-05-16		 111.90
On 2025-05-23		 -6.66 116.61
20D 121.33
On 2025-05-05		 111.90
On 2025-05-23		 3.11 2.73 121.33
On 2025-05-05		 111.90
On 2025-05-23		 -7.77 117.32
WTD 117.41
On 2025-05-29		 113.02
On 2025-05-27		 3.88 3.43 115.39
On 2025-05-27		 115.39
On 2025-05-27		 0.00 115.86
MTD 121.33
On 2025-05-05		 111.90
On 2025-05-23		 3.11 2.73 121.33
On 2025-05-05		 111.90
On 2025-05-23		 -7.77 117.32
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.72 +0.56 +0.23 704,889
KO

The Coca-Cola Company

71.86 +0.37 +0.52 2,196,208
PFE

Pfizer Inc.

23.43 -0.03 -0.11 4,561,628
VZ

Verizon Communications Inc.

43.69 +0.36 +0.83 1,916,531
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,250.80 +35.07 +0.08 118,273,812
DJTA

Dow Jones Transportation Average

14,720.26 -25.12 -0.17 22,544,330
SPX

S&P 500 Index

5,906.66 -5.51 -0.09
OEX

S&P 100 Index

2,883.95 -1.65 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,336.33 -27.62 -0.13
NYA

NYSE Composite Index

19,738.44 -5.42 -0.03
XAX

NYSE AMEX Composite Index

5,196.59 -15.53 -0.30
RUI

RUSSELL 1000 Index

3,231.95 -3.62 -0.11
RUT

Russell 2000 Index

2,065.17 -9.61 -0.46
RUA

Russell 3000 Index

3,356.08 -4.26 -0.13
VIX

CBOE Volatility Index

19.17 -0.01 -0.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.11 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.81 +0.04 +0.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.04 -0.19
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,854.11 -7.95 -0.08
 
Recent
Ticker Last Chg %Chg Volume
ADM

Archer-Daniels-Midland Company

48.37 0.00 0.00
TAP

Molson Coors Beverage Company

53.70 0.00 0.00
CPT

Camden Property Trust

116.91 0.00 0.00