CPT: Camden Property Trust

As of Thursday, February 29th, 2024

$ 94.48

+0.71 +0.76%

Open: 94.74
High: 94.95
Low: 93.65
Volume: 1,594,782
Previous Close on Wednesday, February 28th, 2024

$ 93.77

+0.54 +0.58%

Open: 92.49
High: 94.47
Low: 92.45
Volume: 871,294
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 94.74 94.95 93.65 94.48 1,594,782 +0.71 +0.76
2024-02-28 92.49 94.47 92.45 93.77 871,294 +0.54 +0.58
2024-02-27 93.36 94.20 92.69 93.23 979,469 +0.65 +0.70
2024-02-26 94.67 94.87 92.26 92.58 743,420 -2.27 -2.39
2024-02-23 94.41 95.31 94.08 94.85 801,527 +0.09 +0.09
2024-02-22 95.82 95.82 94.61 94.76 971,922 -0.65 -0.68
2024-02-21 94.43 95.81 94.26 95.41 782,687 +0.92 +0.97
2024-02-20 95.26 95.82 94.31 94.49 736,435 -1.67 -1.74

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 95.31
On 2024-02-23
92.26
On 2024-02-26
-0.28 -0.30 95.31
On 2024-02-23
92.26
On 2024-02-26
-3.20 93.78
10D 97.71
On 2024-02-15
92.26
On 2024-02-26
0.64 0.68 97.71
On 2024-02-15
92.26
On 2024-02-26
-5.58 94.71
20D 98.64
On 2024-02-02
90.50
On 2024-02-13
0.64 0.68 98.64
On 2024-02-02
90.50
On 2024-02-13
-8.25 94.52
WTD 94.95
On 2024-02-29
92.26
On 2024-02-26
-0.37 -0.39 94.87
On 2024-02-26
92.45
On 2024-02-28
-2.55 93.52
MTD 98.64
On 2024-02-02
90.50
On 2024-02-13
0.64 0.68 98.64
On 2024-02-02
90.50
On 2024-02-13
-8.25 94.52
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index