CPT Daily Statistics
CPT daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
Camden Property Trust (CPT) company overview
Camden Property Trust is a real estate investment trust engaged in the ownership, management, development, reposition, redevelopment, acquisition, and construction of multifamily apartment communities. It owned interests in, operated, or developing nearly 175 multifamily properties comprised of nearly 59,921 apartment homes across the United States.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 97.51 | 98.02 | 96.68 | 97.58 | — |
| 2026-10-08 | 95.93 | 97.27 | 95.38 | 96.76 | — |
| 2026-10-07 | 97.67 | 97.9 | 95.79 | 95.8 | — |
| 2026-10-06 | 97.24 | 99.06 | 97.43 | 97.65 | — |
| 2026-10-05 | 96.01 | 97.61 | 95.51 | 97.37 | — |
| 2026-10-02 | 97.32 | 97.55 | 95.45 | 95.96 | — |
| 2026-10-01 | 96.5 | 96.92 | 95.64 | 96.62 | — |
| 2026-09-30 | 97.75 | 97.64 | 96.7 | 96.73 | — |
| 2026-09-29 | 98.19 | 99.19 | 97.64 | 98.46 | — |
| 2026-09-28 | 98.16 | 98.69 | 97 | 98.4 | — |
| 2026-09-25 | 97.33 | 98.51 | 96.89 | 98.12 | — |
| 2026-09-24 | 97.65 | 99.17 | 96.92 | 97.41 | — |
| 2026-09-23 | 98.73 | 99.67 | 97.62 | 97.68 | — |
| 2026-09-21 | 99.2 | 99.45 | 98.28 | 98.82 | — |
| 2026-09-18 | 100.56 | 101.03 | 99.11 | 99.12 | — |
| 2026-09-17 | 101.83 | 101.81 | 100.85 | 100.93 | — |
| 2026-09-16 | 102.78 | 103.25 | 100.45 | 101.3 | — |
| 2026-09-15 | 103.54 | 103.96 | 102.56 | 102.84 | — |
| 2026-09-14 | 103.24 | 103.83 | 102.01 | 103.83 | — |
| 2026-09-11 | 102.92 | 103.69 | 102.08 | 103.01 | — |
| 2026-09-10 | 104.5 | 104.71 | 102.21 | 102.5 | — |
| 2026-09-09 | 105.04 | 105.61 | 103.48 | 104.11 | — |
| 2026-09-08 | 105.69 | 106.54 | 104.64 | 104.71 | — |
| 2026-09-04 | 104.78 | 106.15 | 104.7 | 105.69 | — |
| 2026-09-02 | 106.44 | 106.21 | 104.94 | 105.54 | — |
| 2026-09-01 | 106.1 | 106.51 | 105.5 | 105.96 | — |
| 2026-08-31 | 106.08 | 106.26 | 104.96 | 105.8 | — |
| 2026-08-27 | 106.93 | 107.44 | 105.64 | 105.79 | — |
| 2026-08-26 | 107.56 | 108.61 | 107.2 | 107.61 | — |
| 2026-08-25 | 108.5 | 109.1 | 107.76 | 108.28 | — |
| 2026-08-24 | 107.96 | 109.39 | 107.69 | 109.15 | — |
| 2026-08-21 | 108.08 | 108.5 | 107.26 | 107.59 | — |
| 2026-08-20 | 108.49 | 109.33 | 107.84 | 107.92 | — |
| 2026-08-19 | 108.63 | 109.2 | 107.52 | 108.4 | — |
| 2026-08-18 | 109.31 | 109.29 | 107.23 | 107.28 | — |
| 2026-08-17 | 110.02 | 109.93 | 108.02 | 108.26 | — |
| 2026-08-14 | 109.66 | 111.25 | 110.1 | 110.36 | — |
| 2026-08-13 | 109.05 | 111.04 | 108.78 | 110.47 | — |
| 2026-08-12 | 107.91 | 108.93 | 107.38 | 108.38 | — |
| 2026-08-11 | 108.67 | 109.23 | 108.26 | 108.29 | — |
| 2026-08-10 | 111.5 | 111.5 | 108.82 | 109.08 | — |
| 2026-08-07 | 111.24 | 112.15 | 110.43 | 111.93 | — |
| 2026-08-06 | 113.15 | 113 | 110.2 | 110.74 | — |
| 2026-08-05 | 111.51 | 111.99 | 110.39 | 111.91 | — |
| 2026-08-04 | 109.68 | 111.21 | 109.22 | 111.03 | — |
| 2026-08-03 | 110.74 | 111.92 | 109.86 | 110.72 | — |
| 2026-07-31 | 111.67 | 112.61 | 108.96 | 110.81 | — |
| 2026-07-30 | 115.17 | 115.35 | 112.68 | 113.29 | — |
| 2026-07-29 | 115.59 | 116.84 | 115.05 | 116.37 | — |
| 2026-07-28 | 113.92 | 115.75 | 113.89 | 115.04 | — |
| 2026-07-27 | 113.55 | 113.92 | 112.61 | 112.84 | — |
| 2026-07-24 | 113.63 | 113.87 | 112.68 | 113.73 | — |
| 2026-07-23 | 112.06 | 113.79 | 112.3 | 112.84 | — |
| 2026-07-22 | 112.32 | 112.5 | 111.49 | 112.01 | — |
| 2026-07-21 | 112.69 | 112.93 | 111.89 | 112.09 | — |
| 2026-07-20 | 113.21 | 113.8 | 112.49 | 112.86 | — |
| 2026-07-17 | 115 | 115.64 | 111.94 | 112.97 | — |
| 2026-07-16 | 112.7 | 114.86 | 112.21 | 114.57 | — |
| 2026-07-15 | 113.65 | 113.7 | 111.47 | 111.87 | — |
| 2026-07-14 | 114.24 | 114.42 | 112.88 | 112.98 | — |
| 2026-07-13 | 113.55 | 114.6 | 112.76 | 114.19 | — |
| 2026-07-10 | 113.83 | 114.16 | 112.56 | 112.96 | — |
| 2026-07-09 | 114.44 | 114.8 | 113.1 | 113.29 | — |
| 2026-07-08 | 117 | 116.87 | 113.89 | 113.98 | — |
| 2026-07-07 | 118 | 119.81 | 117.48 | 117.58 | — |
| 2026-07-06 | 116.93 | 117.12 | 116.14 | 116.95 | — |
| 2026-07-02 | 115.97 | 117.33 | 115.29 | 117.25 | — |
| 2026-07-01 | 114.9 | 117.5 | 114.98 | 115.66 | — |
| 2026-06-30 | 114.76 | 115.63 | 113.88 | 114.49 | — |
| 2026-06-29 | 115.96 | 116.75 | 115.38 | 116.74 | — |
| 2026-06-26 | 114.31 | 116.37 | 114.23 | 116.31 | — |
| 2026-06-25 | 111.49 | 113.83 | 111.74 | 113.59 | — |
| 2026-06-24 | 110.54 | 111.95 | 110.29 | 111.26 | — |
| 2026-06-23 | 109.76 | 110.62 | 109.14 | 110.5 | — |
| 2026-06-22 | 109.98 | 109.98 | 107.97 | 108.98 | — |
| 2026-06-18 | 111.26 | 111.26 | 108.9 | 108.99 | — |
| 2026-06-17 | 112.19 | 112.45 | 108.54 | 109.35 | — |
| 2026-06-16 | 113.49 | 114.39 | 111.56 | 112.36 | — |
| 2026-06-15 | 114.67 | 115.47 | 113.25 | 113.5 | — |
| 2026-06-12 | 114.66 | 116.16 | 114.39 | 114.98 | — |
| 2026-06-11 | 115.31 | 116.59 | 113.95 | 114.44 | — |
| 2026-06-10 | 114.66 | 116.57 | 114.66 | 115.31 | — |
| 2026-06-09 | 113.43 | 115.53 | 112.83 | 115.4 | — |
| 2026-06-05 | 111.6 | 113.57 | 111.15 | 112.6 | — |
| 2026-06-04 | 110 | 112.04 | 108.93 | 112.01 | — |
| 2026-06-03 | 105.73 | 109.32 | 105.63 | 108.89 | — |
| 2026-06-02 | 106.25 | 106.46 | 104.97 | 106.1 | — |
| 2026-06-01 | 106 | 108.15 | 105.75 | 106.08 | — |
| 2026-05-29 | 107.6 | 107.89 | 106.12 | 106.56 | — |
| 2026-05-28 | 108.07 | 108.8 | 107.47 | 108.02 | — |
| 2026-05-27 | 108.01 | 109.08 | 107.87 | 108.09 | — |
| 2026-05-22 | 106.46 | 108 | 105.95 | 107.47 | — |
| 2026-05-21 | 106.01 | 106.56 | 104.09 | 106.17 | — |
| 2026-05-20 | 105.32 | 107.29 | 104.51 | 106.29 | — |
| 2026-05-19 | 104.5 | 105.4 | 103.75 | 105.06 | — |
| 2026-05-18 | 102.94 | 104.73 | 102.78 | 104.61 | — |
| 2026-05-15 | 104.21 | 104.64 | 102.52 | 102.59 | — |
| 2026-05-14 | 104.7 | 104.94 | 103.33 | 103.99 | — |
| 2026-05-13 | 104.6 | 105.54 | 104.03 | 105.35 | — |
| 2026-05-12 | 105.38 | 105.46 | 104 | 105.23 | — |
| 2026-05-11 | 104.65 | 105.43 | 104.13 | 104.92 | — |
| 2026-05-08 | 104.06 | 104.5 | 103.08 | 103.77 | — |
| 2026-05-07 | 104.08 | 105.07 | 103.91 | 104.07 | — |
| 2026-05-06 | 105.08 | 105.88 | 104.57 | 104.81 | — |
| 2026-05-05 | 104.41 | 105.76 | 103.69 | 104.73 | — |
| 2026-05-04 | 103.93 | 106.04 | 103.53 | 104.38 | — |
| 2026-05-01 | 106.06 | 106.31 | 102.84 | 104.45 | — |
| 2026-04-30 | 106.04 | 106.48 | 104.48 | 105.02 | — |
| 2026-04-29 | 105.54 | 106.89 | 105.01 | 105.32 | — |
| 2026-04-28 | 102.43 | 106.16 | 102.21 | 105.93 | — |
| 2026-04-27 | 101.76 | 102.39 | 101.11 | 101.6 | — |
| 2026-04-24 | 102.44 | 102.92 | 101.28 | 101.75 | — |
| 2026-04-23 | 100.72 | 102.94 | 101.85 | 102.43 | — |
| 2026-04-22 | 102.85 | 103 | 101.08 | 101.48 | — |
| 2026-04-21 | 104.53 | 104.7 | 102.39 | 102.48 | — |
| 2026-04-20 | 102.97 | 104.94 | 102.57 | 104.76 | — |
| 2026-04-17 | 100.52 | 103.85 | 100.52 | 103.4 | — |
| 2026-04-16 | 101.19 | 101.94 | 99.71 | 100.18 | — |
| 2026-04-15 | 101.68 | 101.91 | 100.48 | 101.38 | — |
| 2026-04-14 | 101.18 | 102.13 | 100.04 | 101.78 | — |