CPT: Camden Property Trust

As of Wednesday, October 29th, 2025

$ 97.58

-3.84 -3.79%

Open: 100.67
High: 100.80
Low: 97.17
Volume: 2,260,927
Previous Close on Tuesday, October 28th, 2025

$ 101.42

-2.74 -2.63%

Open: 103.53
High: 103.78
Low: 101.11
Volume: 1,164,374
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-10-29 100.67 100.80 97.17 97.58 2,260,927 -3.84 -3.79
2025-10-28 103.53 103.78 101.11 101.42 1,164,374 -2.74 -2.63
2025-10-27 104.79 104.93 103.52 104.16 838,463 -0.90 -0.86
2025-10-24 105.50 105.96 104.99 105.06 1,804,308 +0.08 +0.08
2025-10-23 104.45 105.16 103.30 104.98 1,249,426 +0.58 +0.56
2025-10-22 103.76 104.96 102.91 104.40 705,805 +0.98 +0.95
2025-10-21 103.43 104.30 102.81 103.42 546,524 +0.33 +0.32
2025-10-20 102.54 103.43 102.51 103.09 539,645 +0.69 +0.67

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 105.96
On 2025-10-24
97.17
On 2025-10-29
-6.82 -6.53 105.96
On 2025-10-24
97.17
On 2025-10-29
-8.29 102.64
10D 105.96
On 2025-10-24
97.17
On 2025-10-29
-4.12 -4.05 105.96
On 2025-10-24
97.17
On 2025-10-29
-8.29 102.84
20D 105.96
On 2025-10-24
97.17
On 2025-10-29
-8.01 -7.59 105.96
On 2025-10-24
97.17
On 2025-10-29
-8.29 102.78
WTD 104.93
On 2025-10-27
97.17
On 2025-10-29
-7.48 -7.12 104.93
On 2025-10-27
97.17
On 2025-10-29
-7.39 101.05
MTD 107.11
On 2025-10-01
97.17
On 2025-10-29
-9.20 -8.62 107.11
On 2025-10-01
97.17
On 2025-10-29
-9.28 102.91
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ABCB

Ameris Bancorp

72.36 -0.65 -0.89 818,432
BCPC

Balchem Corp.

153.69 -1.46 -0.94 198,922
GPI

Group 1 Automotive Inc.

404.24 +10.96 +2.79 421,274
CRVL

CorVel Corp.

73.45 -1.48 -1.98 155,639
CPT

Camden Property Trust

97.58 -3.84 -3.79 2,260,927