CPT: Camden Property Trust

As of Wednesday, May 14th, 2025

$ 115.74

-1.49 -1.27%

Open: 116.73
High: 117.02
Low: 115.00
Volume: 684,499
Previous Close on Tuesday, May 13th, 2025

$ 117.23

-1.72 -1.45%

Open: 118.72
High: 118.95
Low: 116.41
Volume: 949,848

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-14 116.73 117.02 115.00 115.74 684,499 -1.49 -1.27
2025-05-13 118.72 118.95 116.41 117.23 949,848 -1.72 -1.45
2025-05-12 119.06 119.22 117.90 118.95 562,492 +0.97 +0.82
2025-05-09 117.33 118.52 117.07 117.98 763,423 +0.49 +0.42
2025-05-08 119.39 119.60 117.22 117.49 1,156,283 -1.50 -1.26
2025-05-07 118.94 120.15 118.67 118.99 930,499 0.00 0.00
2025-05-06 118.94 119.72 118.20 118.99 753,477 -0.22 -0.18
2025-05-05 120.54 121.33 118.89 119.21 975,249 -1.66 -1.37
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 119.60
On 2025-05-08		 115.00
On 2025-05-14		 -3.25 -2.73 119.60
On 2025-05-08		 115.00
On 2025-05-14		 -3.85 117.48
10D 121.33
On 2025-05-05		 112.97
On 2025-05-01		 1.94 1.70 121.33
On 2025-05-05		 115.00
On 2025-05-14		 -5.22 118.03
20D 121.33
On 2025-05-05		 109.52
On 2025-04-21		 4.40 3.95 121.33
On 2025-05-05		 115.00
On 2025-05-14		 -5.22 115.49
WTD 119.22
On 2025-05-12		 115.00
On 2025-05-14		 -2.24 -1.90 119.22
On 2025-05-12		 115.00
On 2025-05-14		 -3.54 117.31
MTD 121.33
On 2025-05-05		 112.97
On 2025-05-01		 1.94 1.70 121.33
On 2025-05-05		 115.00
On 2025-05-14		 -5.22 118.03
As of Wednesday, May 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

223.24 +1.66 +0.75 4,680,130
KO

The Coca-Cola Company

69.16 +0.20 +0.29 15,868,365
PFE

Pfizer Inc.

22.02 -0.85 -3.72 59,131,433
VZ

Verizon Communications Inc.

42.35 -0.30 -0.70 20,203,361
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,051.06 -89.37 -0.21 655,315,886
DJTA

Dow Jones Transportation Average

15,035.33 -24.35 -0.16 186,393,162
SPX

S&P 500 Index

5,892.58 +6.03 +0.10
OEX

S&P 100 Index

2,869.57 +11.07 +0.39
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,319.21 +121.51 +0.57
NYA

NYSE Composite Index

19,628.46 -94.91 -0.48
XAX

NYSE AMEX Composite Index

5,162.57 -52.73 -1.01
RUI

RUSSELL 1000 Index

3,228.30 +2.81 +0.09
RUT

Russell 2000 Index

2,083.80 -18.54 -0.88
RUA

Russell 3000 Index

3,353.75 +1.50 +0.04
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.62 +0.40 +2.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.19 +0.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.83 +0.38 +1.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.58 +0.49 +2.44
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,775.53 +19.82 +0.20
 
Recent
Ticker Last Chg %Chg Volume
CPT

Camden Property Trust

115.74 -1.49 -1.27 684,499