Get the Stockscreener App
121.53
0.64%
0.97
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 November 21, 2024, is $121.53.
- 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 101.31% to $121.53 now.
- The 52-week high stock price for CPT is $127.69, representing a 5.07% increase from the current share price, occurred on September 24, 2024.
- The 52-week low stock price for CPT is $87.61, indicating a -27.91% decrease from the current share price, occurred on November 28, 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 |
|---|---|---|---|---|---|
| Nov 21, 2024 | $121.7 | $120.4 | $1.29 | 60,084.0 | +0.91% |
| Nov 20, 2024 | $121.5 | $120.0 | $1.50 | 500,065.0 | -0.60% |
| Nov 19, 2024 | $121.6 | $118.7 | $2.92 | 718,483.0 | +1.17% |
| Nov 18, 2024 | $120.2 | $119.0 | $1.21 | 723,858.0 | +0.10% |
| Nov 15, 2024 | $120.8 | $118.8 | $2.06 | 838,234.0 | -0.48% |
| Nov 14, 2024 | $123.2 | $120.2 | $2.95 | 844,301.0 | -2.38% |
| Nov 13, 2024 | $123.8 | $121.0 | $2.77 | 895,497.0 | +2.05% |
| Nov 12, 2024 | $122.8 | $120.7 | $2.11 | 961,856.0 | -0.94% |
| Nov 11, 2024 | $123.1 | $121.5 | $1.63 | 747,634.0 | +0.17% |
| Nov 08, 2024 | $122.8 | $119.1 | $3.73 | 1,076,608.0 | +2.66% |
| Nov 07, 2024 | $118.8 | $117.3 | $1.55 | 613,809.0 | +0.98% |
| Nov 06, 2024 | $119.6 | $114.4 | $5.20 | 1,440,395.0 | -0.47% |
| Nov 05, 2024 | $118.0 | $115.0 | $2.96 | 648,751.0 | +1.80% |
| Nov 04, 2024 | $116.0 | $114.0 | $1.99 | 964,149.0 | +1.92% |
| Nov 01, 2024 | $114.4 | $109.2 | $5.19 | 2,390,582.0 | -1.78% |
| Oct 31, 2024 | $117.5 | $115.5 | $2.00 | 1,780,135.0 | -1.34% |
| Oct 30, 2024 | $118.4 | $117.0 | $1.41 | 628,974.0 | -0.05% |
| Oct 29, 2024 | $118.9 | $117.1 | $1.85 | 792,679.0 | -1.08% |
| Oct 28, 2024 | $120.0 | $118.2 | $1.78 | 533,096.0 | +0.35% |
| Oct 25, 2024 | $121.2 | $118.1 | $3.13 | 460,364.0 | -1.71% |
| Oct 24, 2024 | $121.6 | $120.3 | $1.33 | 670,386.0 | -0.23% |
| Oct 23, 2024 | $121.7 | $119.6 | $2.13 | 1,481,147.0 | +1.17% |
| Oct 22, 2024 | $119.8 | $117.2 | $2.61 | 664,519.0 | +0.99% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $123.8 | $109.2 | $14.52 | 13,424,306.0 | +5.07% |
| Oct, 2024 | $124.2 | $115.5 | $8.69 | 18,206,637.0 | -6.27% |
| Sep, 2024 | $127.7 | $120.7 | $6.95 | 25,773,902.0 | -1.33% |
| Aug, 2024 | $125.3 | $112.2 | $13.15 | 18,303,405.0 | +13.05% |
| Jul, 2024 | $115.7 | $106.9 | $8.77 | 15,570,153.0 | +1.50% |
| Jun, 2024 | $111.9 | $102.6 | $9.36 | 13,700,809.0 | +6.29% |
| May, 2024 | $108.6 | $98.00 | $10.61 | 20,063,161.0 | +2.98% |
| 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% |
0.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):