CPT: Camden Property Trust

As of Wednesday, July 29th, 2026

$ 116.37

+1.33 +1.16%

Open: 115.59
High: 116.84
Low: 115.05
Volume: 1,066,292
Previous Close on Tuesday, July 28th, 2026

$ 115.04

+2.20 +1.95%

Open: 113.92
High: 115.75
Low: 113.89
Volume: 1,305,547

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-29 115.59 116.84 115.05 116.37 1,066,292 +1.33 +1.16
2026-07-28 113.92 115.75 113.89 115.04 1,305,547 +2.20 +1.95
2026-07-27 113.55 113.92 112.61 112.84 614,013 -0.89 -0.78
2026-07-24 113.63 113.91 112.68 113.73 792,864 +0.89 +0.79
2026-07-23 112.06 113.83 112.06 112.84 680,581 +0.83 +0.74
2026-07-22 112.32 112.50 111.49 112.01 730,028 -0.08 -0.07
2026-07-21 112.69 112.95 111.88 112.09 796,547 -0.77 -0.68
2026-07-20 113.21 113.82 112.49 112.86 680,781 -0.11 -0.10
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 116.84
On 2026-07-29		 112.06
On 2026-07-23		 4.36 3.89 113.83
On 2026-07-23		 113.83
On 2026-07-23		 0.00 114.16
10D 116.84
On 2026-07-29		 111.49
On 2026-07-22		 4.50 4.02 115.64
On 2026-07-17		 111.49
On 2026-07-22		 -3.59 113.53
20D 119.81
On 2026-07-07		 111.47
On 2026-07-15		 1.88 1.64 119.81
On 2026-07-07		 111.47
On 2026-07-15		 -6.96 114.10
WTD 116.84
On 2026-07-29		 112.61
On 2026-07-27		 2.64 2.32 113.92
On 2026-07-27		 113.92
On 2026-07-27		 0.00 114.75
MTD 119.81
On 2026-07-07		 111.47
On 2026-07-15		 1.88 1.64 119.81
On 2026-07-07		 111.47
On 2026-07-15		 -6.96 114.10
As of Wednesday, July 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

350.63 -12.96 -3.56 3,585,149
KO

The Coca-Cola Company

89.08 +0.81 +0.92 21,301,786
PFE

Pfizer Inc.

25.15 -0.10 -0.40 29,568,005
VZ

Verizon Communications Inc.

47.22 -0.97 -2.01 40,860,613
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,594.14 -1,153.18 -2.19 520,199,451
DJTA

Dow Jones Transportation Average

21,461.86 -427.21 -1.95 68,695,669
SPX

S&P 500 Index

7,316.15 -112.63 -1.52
OEX

S&P 100 Index

3,587.48 -58.02 -1.59
NDX

NASDAQ 100 Index

27,192.31 -570.83 -2.06
NYA

NYSE Composite Index

23,944.97 -284.70 -1.18
XAX

NYSE AMEX Composite Index

8,383.95 +98.89 +1.19
RUI

RUSSELL 1000 Index

3,986.79 -61.47 -1.52
RUT

Russell 2000 Index

2,906.31 -47.49 -1.61
RUA

Russell 3000 Index

4,165.04 -64.38 -1.52
VIX

CBOE Volatility Index

20.49 +2.21 +12.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.07 +0.72 +3.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.01 +1.16 +5.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.41 +1.52 +7.64
 
Recent
Ticker Last Chg %Chg Volume
VUG

Vanguard Growth ETF

82.07 -1.26 -1.51 7,036,825
CPT

Camden Property Trust

116.37 +1.33 +1.16 1,066,292