CPT: Camden Property Trust

As of Monday, May 6th, 2024

$ 105.98

+0.90 +0.86%

Open: 106.67
High: 108.17
Low: 105.14
Volume: 1,433,074
Previous Close on Friday, May 3rd, 2024

$ 105.08

+4.55 +4.53%

Open: 102.03
High: 105.36
Low: 100.76
Volume: 1,882,984

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-06 106.67 108.17 105.14 105.98 1,433,074 +0.90 +0.86
2024-05-03 102.03 105.36 100.76 105.08 1,882,984 +4.55 +4.53
2024-05-02 99.34 101.28 98.19 100.53 1,166,093 +1.98 +2.01
2024-05-01 98.84 100.07 98.00 98.55 1,252,459 -1.13 -1.13
2024-04-30 99.88 100.55 99.35 99.68 950,803 -0.60 -0.60
2024-04-29 100.43 101.13 99.61 100.28 646,578 +0.66 +0.66
2024-04-26 98.70 100.21 98.51 99.62 871,666 +1.41 +1.44
2024-04-25 98.21 98.94 97.28 98.21 593,235 -0.65 -0.66
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 108.17
On 2024-05-06		 98.00
On 2024-05-01		 5.70 5.68 100.55
On 2024-04-30		 98.00
On 2024-05-01		 -2.53 101.96
10D 108.17
On 2024-05-06		 97.12
On 2024-04-24		 7.91 8.07 101.13
On 2024-04-29		 98.00
On 2024-05-01		 -3.09 100.54
20D 108.17
On 2024-05-06		 94.75
On 2024-04-16		 3.85 3.77 104.89
On 2024-04-09		 94.75
On 2024-04-16		 -9.67 99.21
WTD 108.17
On 2024-05-06		 105.14
On 2024-05-06		 0.90 0.86 -- -- -- 105.98
MTD 108.17
On 2024-05-06		 98.00
On 2024-05-01		 6.30 6.32 100.07
On 2024-05-01		 100.07
On 2024-05-01		 0.00 102.54
As of Monday, May 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.97 +3.86 +2.35 4,532,735
KO

The Coca-Cola Company

62.35 +0.18 +0.29 9,304,618
PFE

Pfizer Inc.

28.16 +0.35 +1.26 52,226,067
VZ

Verizon Communications Inc.

39.33 +0.44 +1.13 12,381,077
VIX

CBOE Volatility Index

13.49 0.00 0.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,852.27 +176.59 +0.46 315,602,653
DJTA

Dow Jones Transportation Average

15,380.87 +32.47 +0.21 123,893,025
SPX

S&P 500 Index

5,180.74 +52.95 +1.03
OEX

S&P 100 Index

2,465.54 +26.68 +1.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,093.57 +202.77 +1.13
NYA

NYSE Composite Index

17,963.84 +165.95 +0.93
XAX

NYSE AMEX Composite Index

4,856.57 +63.29 +1.32
RUI

RUSSELL 1000 Index

2,839.15 +30.15 +1.07
RUT

Russell 2000 Index

2,060.67 +24.95 +1.23
RUA

Russell 3000 Index

2,965.80 +31.72 +1.08
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.49 0.00 0.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.88 -0.10 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.94 -0.19 -1.11
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.02 -0.25 -1.64
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,912.99 +94.91 +1.08
 
Recent
Ticker Last Chg %Chg Volume
CPT

Camden Property Trust

105.98 +0.90 +0.86 1,433,074