CPT: Camden Property Trust

As of Thursday, April 30th, 2026

$ 105.02

-0.30 -0.28%

Open: 106.05
High: 106.48
Low: 104.48
Volume: 1,337,629
Previous Close on Wednesday, April 29th, 2026

$ 105.32

-0.61 -0.58%

Open: 105.54
High: 106.90
Low: 105.02
Volume: 1,350,000

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-30 106.05 106.48 104.48 105.02 1,337,629 -0.30 -0.28
2026-04-29 105.54 106.90 105.02 105.32 1,350,000 -0.61 -0.58
2026-04-28 102.43 106.16 101.91 105.93 1,445,742 +4.33 +4.26
2026-04-27 101.76 102.39 101.10 101.60 1,049,074 -0.15 -0.15
2026-04-24 102.44 102.92 101.28 101.75 850,846 -0.68 -0.66
2026-04-23 100.72 102.94 100.72 102.43 737,851 +0.95 +0.94
2026-04-22 102.85 103.00 101.08 101.48 1,070,656 -1.00 -0.98
2026-04-21 104.53 104.70 102.39 102.48 907,129 -2.28 -2.18
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 106.90
On 2026-04-29		 101.10
On 2026-04-27		 2.59 2.53 106.90
On 2026-04-29		 104.48
On 2026-04-30		 -2.26 103.92
10D 106.90
On 2026-04-29		 100.52
On 2026-04-17		 4.84 4.83 104.95
On 2026-04-20		 100.72
On 2026-04-23		 -4.03 103.42
20D 106.90
On 2026-04-29		 97.40
On 2026-04-02		 6.75 6.87 104.95
On 2026-04-20		 100.72
On 2026-04-23		 -4.03 102.30
WTD 106.90
On 2026-04-29		 101.10
On 2026-04-27		 3.27 3.21 106.90
On 2026-04-29		 104.48
On 2026-04-30		 -2.26 104.47
MTD 106.90
On 2026-04-29		 97.40
On 2026-04-02		 7.36 7.54 104.95
On 2026-04-20		 100.72
On 2026-04-23		 -4.03 102.11
As of Thursday, April 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.93 +6.36 +2.24 7,590,089
KO

The Coca-Cola Company

78.76 -0.11 -0.14 15,018,534
PFE

Pfizer Inc.

26.70 +0.44 +1.68 38,391,917
VZ

Verizon Communications Inc.

48.03 +1.42 +3.05 34,545,838
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,652.14 +790.33 +1.62 733,121,881
DJTA

Dow Jones Transportation Average

20,793.52 +262.22 +1.28 112,435,749
SPX

S&P 500 Index

7,209.01 +73.06 +1.02
OEX

S&P 100 Index

3,552.47 +28.36 +0.80
NDX

NASDAQ 100 Index

27,452.12 +265.13 +0.98
NYA

NYSE Composite Index

23,144.64 +393.13 +1.73
XAX

NYSE AMEX Composite Index

9,172.26 +243.52 +2.73
RUI

RUSSELL 1000 Index

3,923.58 +41.91 +1.08
RUT

Russell 2000 Index

2,799.90 +60.43 +2.21
RUA

Russell 3000 Index

4,094.31 +45.84 +1.13
VIX

CBOE Volatility Index

16.89 -1.25 -6.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.33 -1.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.61 -0.38 -1.65
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 -0.67 -3.23
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

21.86 -0.02 -0.09 4,852,845
CPT

Camden Property Trust

105.02 -0.30 -0.28 1,337,629