MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CPT — Camden Property Trust
NYSECamden Property Trust
$95.96
-0.66(-0.68%)
- O
- 97.32
- H
- 97.55
- L
- 95.45
- V
- 1.04M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$95.96
Period Return-15.85%
Period High$121.33
Period Low$95.45
Avg Daily Volume1.12M
Total Trading Days365
CPT — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $97.32 | $97.55 | $95.45 | $95.96 | $-0.66 | -0.68% | 1,042,601 | $96.02 | $95.45 $97.55 |
| Oct 1, 2026 | $96.50 | $96.92 | $95.63 | $96.62 | $-0.11 | -0.11% | 1,364,319 | $96.46 | $95.63 $96.92 |
| Sep 30, 2026 | $97.75 | $97.82 | $96.70 | $96.73 | $-1.73 | -1.76% | 1,274,603 | $97.00 | $96.70 $97.82 |
| Sep 29, 2026 | $98.19 | $99.19 | $97.63 | $98.46 | +$0.06 | +0.06% | 1,352,306 | $98.31 | $97.63 $99.19 |
| Sep 28, 2026 | $98.16 | $98.69 | $97.00 | $98.40 | +$0.28 | +0.29% | 1,455,272 | $97.99 | $97.00 $98.69 |
| Sep 25, 2026 | $97.33 | $98.51 | $96.89 | $98.12 | +$0.71 | +0.73% | 1,550,750 | $97.94 | $96.89 $98.51 |
| Sep 24, 2026 | $97.65 | $99.17 | $96.90 | $97.41 | $-0.27 | -0.28% | 1,877,607 | $97.41 | $96.90 $99.17 |
| Sep 23, 2026 | $98.73 | $99.69 | $97.62 | $97.68 | $-1.63 | -1.64% | 1,369,444 | $98.20 | $97.62 $99.69 |
| Sep 22, 2026 | $99.10 | $100.16 | $98.70 | $99.31 | +$0.49 | +0.50% | 873,757 | $99.42 | $98.70 $100.16 |
| Sep 21, 2026 | $99.20 | $99.45 | $98.28 | $98.82 | $-0.30 | -0.30% | 1,513,392 | $98.84 | $98.28 $99.45 |
| Sep 18, 2026 | $100.56 | $101.03 | $99.10 | $99.12 | $-1.81 | -1.79% | 2,100,326 | $99.61 | $99.10 $101.03 |
| Sep 17, 2026 | $101.83 | $101.87 | $100.85 | $100.93 | $-0.37 | -0.37% | 962,901 | $101.14 | $100.85 $101.87 |
| Sep 16, 2026 | $102.78 | $103.26 | $100.43 | $101.30 | $-1.54 | -1.50% | 967,385 | $101.52 | $100.43 $103.26 |
| Sep 15, 2026 | $103.54 | $103.97 | $102.55 | $102.84 | $-0.99 | -0.95% | 761,584 | $102.96 | $102.55 $103.97 |
| Sep 14, 2026 | $103.24 | $103.83 | $101.99 | $103.83 | +$0.82 | +0.80% | 677,443 | $103.35 | $101.99 $103.83 |
| Sep 11, 2026 | $102.92 | $103.69 | $102.09 | $103.01 | +$0.51 | +0.50% | 987,480 | $103.00 | $102.09 $103.69 |
| Sep 10, 2026 | $104.50 | $104.71 | $102.21 | $102.50 | $-1.61 | -1.55% | 782,459 | $102.85 | $102.21 $104.71 |
| Sep 9, 2026 | $105.04 | $105.62 | $103.46 | $104.11 | $-0.60 | -0.57% | 1,097,639 | $104.19 | $103.46 $105.62 |
| Sep 8, 2026 | $105.69 | $106.54 | $104.63 | $104.71 | $-0.98 | -0.93% | 1,278,019 | $105.08 | $104.63 $106.54 |
| Sep 4, 2026 | $104.78 | $106.16 | $104.70 | $105.69 | +$0.09 | +0.09% | 811,117 | $105.78 | $104.70 $106.16 |
| Sep 3, 2026 | $106.17 | $106.23 | $105.34 | $105.60 | +$0.06 | +0.06% | 1,040,435 | $105.71 | $105.34 $106.23 |
| Sep 2, 2026 | $106.44 | $106.44 | $104.93 | $105.54 | $-0.42 | -0.40% | 785,922 | $105.58 | $104.93 $106.44 |
| Sep 1, 2026 | $106.10 | $106.52 | $105.47 | $105.96 | +$0.16 | +0.15% | 864,390 | $105.87 | $105.47 $106.52 |
| Aug 31, 2026 | $106.08 | $106.26 | $104.97 | $105.80 | $-0.55 | -0.52% | 1,300,618 | $105.86 | $104.97 $106.26 |
| Aug 28, 2026 | $106.34 | $106.56 | $105.79 | $106.35 | +$0.56 | +0.53% | 868,756 | $106.28 | $105.79 $106.56 |
| Aug 27, 2026 | $106.93 | $107.44 | $105.64 | $105.79 | $-1.82 | -1.69% | 659,374 | $106.03 | $105.64 $107.44 |
| Aug 26, 2026 | $107.56 | $108.61 | $107.20 | $107.61 | $-0.67 | -0.62% | 558,816 | $107.87 | $107.20 $108.61 |
| Aug 25, 2026 | $108.50 | $109.10 | $107.76 | $108.28 | $-0.87 | -0.80% | 798,004 | $108.38 | $107.76 $109.10 |
| Aug 24, 2026 | $107.96 | $109.39 | $107.69 | $109.15 | +$1.56 | +1.45% | 744,199 | $108.77 | $107.69 $109.39 |
| Aug 21, 2026 | $108.08 | $108.50 | $107.25 | $107.59 | $-0.33 | -0.31% | 1,246,250 | $107.67 | $107.25 $108.50 |