CPT: Camden Property Trust

As of Friday, September 22nd, 2023

$ 97.95

-1.26 -1.27%

Open: 99.41
High: 99.75
Low: 97.82
Volume: 553,542
Previous Close on Thursday, September 21st, 2023

$ 99.21

-2.99 -2.93%

Open: 101.55
High: 101.61
Low: 99.16
Volume: 769,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 99.41 99.75 97.82 97.95 553,542 -1.26 -1.27
2023-09-21 101.55 101.61 99.16 99.21 769,232 -2.99 -2.93
2023-09-20 102.80 103.44 102.04 102.20 320,055 +0.23 +0.23
2023-09-19 102.14 102.45 101.60 101.97 430,360 +0.02 +0.02
2023-09-18 102.82 102.83 101.11 101.95 517,105 -0.92 -0.89
2023-09-15 102.86 103.77 102.53 102.87 1,022,274 -0.55 -0.53
2023-09-14 102.94 103.71 102.75 103.42 607,010 +1.35 +1.32
2023-09-13 103.42 104.00 101.84 102.07 607,947 -1.39 -1.34
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 103.44
On 2023-09-20		 97.82
On 2023-09-22		 -4.92 -4.78 103.44
On 2023-09-20		 97.82
On 2023-09-22		 -5.43 100.66
10D 104.00
On 2023-09-13		 97.82
On 2023-09-22		 -5.04 -4.89 104.00
On 2023-09-13		 97.82
On 2023-09-22		 -5.94 101.69
20D 109.11
On 2023-08-30		 97.82
On 2023-09-22		 -8.67 -8.13 109.11
On 2023-08-30		 97.82
On 2023-09-22		 -10.35 103.99
WTD 103.44
On 2023-09-20		 97.82
On 2023-09-22		 -4.92 -4.78 103.44
On 2023-09-20		 97.82
On 2023-09-22		 -5.43 100.66
MTD 108.08
On 2023-09-01		 97.82
On 2023-09-22		 -9.67 -8.99 108.08
On 2023-09-01		 97.82
On 2023-09-22		 -9.49 102.71
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,212
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,251
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22