Get the Stockscreener App
105.08
4.53%
+4.55
Camden Property Trust Stock (CPT) Price History
The historical daily chart and data for Camden Property Trust stock (CPT), show that the latest closing stock price as of May 03, 2024, is $105.08.
- Camden Property Trust all-time high stock price is $180.37, occurred on December 31, 2021.
- The lowest Camden Property Trust stock price recorded was $60.37 on January 31, 2014. Since then, Camden Property Trust's stock price has risen over 74.06% to $105.08 now.
- The 52-week high stock price for CPT is $114.04, representing a 8.53% increase from the current share price, occurred on June 09, 2023.
- The 52-week low stock price for CPT is $82.81, indicating a -21.19% decrease from the current share price, occurred on October 30, 2023.
- The closing price of Camden Property Trust (CPT) stock in the beginning of 2023 was $176.45. The stock closed the year at $111.88, a loss of over -36.59% for the year.
The table below shows more information about CPT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 03, 2024 | $105.4 | $100.8 | $4.60 | 1,862,866.0 | +4.53% |
| May 02, 2024 | $101.3 | $98.19 | $3.09 | 1,132,269.0 | +2.01% |
| May 01, 2024 | $100.1 | $98.00 | $2.07 | 1,202,031.0 | -1.13% |
| Apr 30, 2024 | $100.5 | $99.34 | $1.20 | 920,714.0 | -0.60% |
| Apr 29, 2024 | $101.1 | $99.61 | $1.52 | 614,727.0 | +0.66% |
| Apr 26, 2024 | $100.2 | $98.51 | $1.70 | 833,414.0 | +1.44% |
| Apr 25, 2024 | $98.94 | $97.28 | $1.66 | 575,717.0 | -0.66% |
| Apr 24, 2024 | $99.43 | $97.12 | $2.31 | 947,951.0 | +0.26% |
| Apr 23, 2024 | $99.15 | $98.01 | $1.14 | 808,852.0 | +0.54% |
| Apr 22, 2024 | $98.19 | $95.98 | $2.20 | 521,452.0 | +1.85% |
| Apr 19, 2024 | $96.92 | $95.65 | $1.27 | 642,187.0 | +1.05% |
| Apr 18, 2024 | $96.06 | $94.88 | $1.19 | 547,676.0 | -0.03% |
| Apr 17, 2024 | $96.20 | $94.84 | $1.36 | 800,688.0 | +0.28% |
| Apr 16, 2024 | $96.13 | $94.75 | $1.38 | 586,323.0 | -1.62% |
| Apr 15, 2024 | $98.77 | $95.97 | $2.80 | 540,562.0 | -1.35% |
| Apr 12, 2024 | $99.71 | $97.74 | $1.97 | 1,018,468.0 | -2.00% |
| Apr 11, 2024 | $101.7 | $98.71 | $2.96 | 1,233,360.0 | -0.85% |
| Apr 10, 2024 | $101.7 | $99.94 | $1.73 | 1,019,694.0 | -2.68% |
| Apr 09, 2024 | $104.9 | $102.8 | $2.14 | 1,684,353.0 | +1.42% |
| Apr 08, 2024 | $102.3 | $97.23 | $5.12 | 1,547,604.0 | +5.70% |
| Apr 05, 2024 | $96.81 | $94.83 | $1.98 | 673,757.0 | +0.78% |
Camden Property Trust Stock (CPT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Camden Property Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CPT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Camden Property Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.
Camden Property Trust Stock (CPT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $105.4 | $98.00 | $7.36 | 6,060,032.0 | +5.42% |
| Apr, 2024 | $104.9 | $94.75 | $10.14 | 18,652,874.0 | +1.30% |
| Mar, 2024 | $102.0 | $92.99 | $9.01 | 24,096,627.0 | +4.15% |
| Feb, 2024 | $98.64 | $90.50 | $8.14 | 24,133,356.0 | +0.68% |
| Jan, 2024 | $100.7 | $93.24 | $7.45 | 22,866,162.0 | -5.49% |
Camden Property Trust Stock (CPT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $102.4 | $90.33 | $12.07 | 21,059,045.0 | +10.00% |
| Nov, 2023 | $92.49 | $83.35 | $9.14 | 23,405,172.0 | +6.34% |
| Oct, 2023 | $98.30 | $82.81 | $15.49 | 21,652,219.0 | -10.26% |
| Sep, 2023 | $108.1 | $94.10 | $13.98 | 12,526,632.0 | -12.12% |
| Aug, 2023 | $111.3 | $104.4 | $6.90 | 16,328,365.0 | -1.35% |
| Jul, 2023 | $114.0 | $106.4 | $7.62 | 12,806,873.0 | +0.20% |
| Jun, 2023 | $114.0 | $102.7 | $11.39 | 17,672,649.0 | +4.21% |
| May, 2023 | $112.2 | $101.7 | $10.47 | 16,160,452.0 | -5.07% |
| Apr, 2023 | $110.4 | $102.5 | $7.90 | 13,270,098.0 | +4.97% |
| Mar, 2023 | $117.8 | $97.74 | $20.10 | 22,308,266.0 | -8.64% |
| Feb, 2023 | $127.6 | $113.9 | $13.67 | 18,065,132.0 | -6.86% |
| Jan, 2023 | $123.2 | $108.6 | $14.62 | 17,199,240.0 | +10.13% |
Camden Property Trust Stock (CPT) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $122.3 | $108.6 | $13.68 | 17,396,420.0 | -7.02% |
| Nov, 2022 | $120.4 | $107.9 | $12.46 | 18,721,340.0 | +4.14% |
| Oct, 2022 | $124.3 | $109.7 | $14.69 | 19,634,744.0 | -3.26% |
| Sep, 2022 | $136.0 | $116.8 | $19.25 | 19,092,146.0 | -7.05% |
| Aug, 2022 | $147.7 | $128.0 | $19.69 | 17,298,874.0 | -8.92% |
| Jul, 2022 | $142.2 | $129.8 | $12.38 | 9,941,940.0 | +4.92% |
| Jun, 2022 | $144.8 | $125.2 | $19.65 | 19,579,291.0 | -6.28% |
| May, 2022 | $158.6 | $136.7 | $21.86 | 18,619,400.0 | -8.54% |
| Apr, 2022 | $175.7 | $156.8 | $18.89 | 42,589,432.0 | -5.60% |
| Mar, 2022 | $173.8 | $161.4 | $12.45 | 23,244,289.0 | +0.66% |
| Feb, 2022 | $168.6 | $157.9 | $10.66 | 17,722,048.0 | +3.14% |
| Jan, 2022 | $179.3 | $149.7 | $29.70 | 16,928,337.0 | -10.40% |
0.27%
1.76%
Cap:
|
Volume (24h):