CPT: Camden Property Trust

As of Friday, July 18th, 2025

$ 113.93

-0.22 -0.19%

Open: 114.15
High: 114.94
Low: 113.54
Volume: 654,902
Previous Close on Thursday, July 17th, 2025

$ 114.15

+0.05 +0.04%

Open: 114.44
High: 114.98
Low: 113.65
Volume: 619,305
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 114.15 114.94 113.54 113.93 654,902 -0.22 -0.19
2025-07-17 114.44 114.98 113.65 114.15 619,305 +0.05 +0.04
2025-07-16 112.59 114.28 112.49 114.10 595,910 +1.62 +1.44
2025-07-15 114.20 114.20 112.15 112.48 587,129 -1.62 -1.42
2025-07-14 113.76 115.07 113.63 114.10 753,272 +0.34 +0.30
2025-07-11 112.24 114.23 111.91 113.76 599,372 +0.35 +0.31
2025-07-10 112.85 114.50 112.73 113.41 866,530 +0.40 +0.35
2025-07-09 113.51 114.30 112.90 113.01 713,633 -0.30 -0.26

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 115.07
On 2025-07-14
112.15
On 2025-07-15
0.17 0.15 115.07
On 2025-07-14
112.15
On 2025-07-15
-2.54 113.75
10D 115.53
On 2025-07-07
111.91
On 2025-07-11
-0.08 -0.07 115.53
On 2025-07-07
111.91
On 2025-07-11
-3.14 113.56
20D 117.50
On 2025-06-23
110.81
On 2025-06-30
-1.69 -1.46 117.50
On 2025-06-23
110.81
On 2025-06-30
-5.69 113.86
WTD 115.07
On 2025-07-14
112.15
On 2025-07-15
0.17 0.15 115.07
On 2025-07-14
112.15
On 2025-07-15
-2.54 113.75
MTD 115.53
On 2025-07-07
111.18
On 2025-07-01
1.24 1.10 115.53
On 2025-07-07
111.91
On 2025-07-11
-3.14 113.54
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
AVB

AvalonBay Communities Inc.

202.63 +0.50 +0.25 459,737
ADT

ADT Inc.

8.45 -0.05 -0.59 7,545,420
CNP

CenterPoint Energy Inc.

37.24 +0.74 +2.03 5,777,310
USB

US Bancorp

45.69 +0.48 +1.06 15,539,606
CPT

Camden Property Trust

113.93 -0.22 -0.19 654,902