Camden Property TrustCPTNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/6/2026 | $107.13 | $109.10 | $105.08 | $106.63 | 2.42M |
| 2/5/2026 | $108.91 | $108.91 | $104.85 | $106.57 | 1.91M |
| 2/4/2026 | $107.59 | $110.21 | $106.79 | $108.71 | 1.56M |
| 2/3/2026 | $107.13 | $108.26 | $106.17 | $106.92 | 1.25M |
| 2/2/2026 | $108.96 | $109.37 | $107.26 | $107.30 | 1.61M |
| 1/30/2026 | $108.15 | $109.55 | $107.26 | $109.05 | 1.47M |
| 1/29/2026 | $107.97 | $109.02 | $106.86 | $109.00 | 2.10M |
| 1/28/2026 | $109.37 | $109.42 | $106.62 | $107.22 | 1.01M |
| 1/27/2026 | $107.88 | $109.23 | $107.86 | $108.92 | 1.23M |
| 1/26/2026 | $108.06 | $108.32 | $107.12 | $108.02 | 1.04M |
| 1/23/2026 | $106.12 | $107.88 | $106.12 | $107.86 | 711,900 |
| 1/22/2026 | $107.31 | $109.18 | $106.32 | $106.47 | 1.15M |
| 1/21/2026 | $107.50 | $108.70 | $107.31 | $108.43 | 784,517 |
| 1/20/2026 | $108.60 | $108.89 | $106.83 | $107.25 | 1.08M |
| 1/16/2026 | $107.36 | $110.14 | $107.08 | $109.50 | 802,900 |
| 1/15/2026 | $108.68 | $108.93 | $107.51 | $108.35 | 1.18M |
| 1/14/2026 | $107.66 | $108.93 | $107.23 | $107.84 | 1.57M |
| 1/13/2026 | $107.57 | $108.16 | $105.69 | $107.60 | 2.24M |
| 1/12/2026 | $109.01 | $109.21 | $106.66 | $107.38 | 1.33M |
| 1/9/2026 | $111.22 | $111.61 | $108.41 | $108.80 | 2.01M |
| 1/8/2026 | $107.89 | $111.58 | $107.40 | $111.37 | 1.61M |
| 1/7/2026 | $110.89 | $111.33 | $108.16 | $108.23 | 2.21M |
| 1/6/2026 | $108.13 | $110.60 | $108.13 | $110.31 | 1.12M |
| 1/5/2026 | $109.99 | $110.92 | $109.00 | $109.10 | 1.43M |
| 1/2/2026 | $109.62 | $110.70 | $108.85 | $110.17 | 1.08M |
| 12/31/2025 | $110.71 | $110.86 | $110.04 | $110.08 | 763,651 |
| 12/30/2025 | $110.01 | $110.86 | $109.37 | $110.72 | 927,700 |
| 12/29/2025 | $109.66 | $110.20 | $109.07 | $109.99 | 914,700 |
| 12/26/2025 | $108.29 | $109.27 | $108.02 | $109.26 | 701,705 |
| 12/24/2025 | $108.21 | $109.18 | $107.77 | $108.57 | 405,700 |
| 12/23/2025 | $108.78 | $108.78 | $107.06 | $107.80 | 1.05M |
| 12/22/2025 | $107.11 | $108.77 | $106.51 | $108.52 | 1.50M |
| 12/19/2025 | $107.68 | $108.10 | $106.98 | $107.28 | 3.03M |
| 12/18/2025 | $108.16 | $108.79 | $107.67 | $108.12 | 2.83M |
| 12/17/2025 | $104.53 | $108.06 | $104.53 | $107.79 | 2.20M |
| 12/16/2025 | $104.97 | $105.68 | $103.98 | $105.41 | 1.83M |
| 12/15/2025 | $104.75 | $105.00 | $103.40 | $104.65 | 2.09M |
| 12/12/2025 | $104.60 | $105.25 | $103.70 | $104.23 | 979,900 |
| 12/11/2025 | $103.40 | $104.51 | $102.96 | $104.17 | 867,200 |
| 12/10/2025 | $101.82 | $103.77 | $101.82 | $103.13 | 1.05M |
| 12/9/2025 | $103.10 | $103.79 | $101.59 | $101.69 | 1.03M |
| 12/8/2025 | $103.54 | $103.89 | $102.47 | $102.69 | 1.26M |
| 12/5/2025 | $104.00 | $105.01 | $103.46 | $103.88 | 764,310 |
| 12/4/2025 | $105.50 | $106.43 | $104.40 | $104.51 | 928,524 |
| 12/3/2025 | $106.13 | $106.77 | $105.31 | $105.56 | 939,513 |
| 12/2/2025 | $106.20 | $106.56 | $105.47 | $106.00 | 920,305 |
| 12/1/2025 | $105.97 | $106.97 | $105.71 | $106.06 | 626,100 |
| 11/28/2025 | $105.96 | $106.82 | $105.68 | $106.34 | 382,300 |
| 11/26/2025 | $105.76 | $106.98 | $105.76 | $106.03 | 830,400 |
| 11/25/2025 | $104.73 | $106.94 | $104.51 | $106.18 | 1.14M |
| 11/24/2025 | $104.98 | $105.25 | $104.08 | $104.64 | 8.30M |
| 11/21/2025 | $103.88 | $105.80 | $103.78 | $105.23 | 1.60M |
| 11/20/2025 | $102.78 | $104.32 | $102.75 | $103.76 | 1.49M |
| 11/19/2025 | $102.28 | $102.65 | $101.60 | $102.16 | 1.06M |
| 11/18/2025 | $102.20 | $102.57 | $101.47 | $102.03 | 1.16M |
| 11/17/2025 | $103.09 | $103.78 | $101.78 | $102.15 | 1.29M |
| 11/14/2025 | $102.10 | $102.81 | $101.26 | $102.66 | 1.36M |
| 11/13/2025 | $102.24 | $102.93 | $101.56 | $101.76 | 1.03M |
| 11/12/2025 | $103.06 | $103.64 | $102.23 | $102.69 | 1.40M |
| 11/11/2025 | $102.90 | $103.93 | $101.81 | $103.68 | 1.42M |
| 11/10/2025 | $101.30 | $102.46 | $101.04 | $102.40 | 1.30M |