Camden Property Trust Stock Price History, CPT Historical Prices

Add to My Stocks
$83.36 $0.63 (0.76%) CPT stock closing price Feb 16, 2018 (Closing)

View and download Camden Property Trust stock price history for the last 10 years. Daily open, high, low, and end of day closing price for the company, along with Camden Property Trust price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Camden Property Trust stock price history chart shows that the stock price reached a high of $95.7 on Sep 08, 2017, and a low of $56.79 on Dec 16, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 83.19 84 82.83 83.36 778,649 39.7 8.78
2018-02-15 81.29 82.99 81.28 82.73 474,014 39.4 8.72
2018-02-14 81.17 81.38 80.28 80.89 627,524 38.52 8.52
2018-02-13 81 82.2 80.53 81.86 578,601 38.98 8.62
2018-02-12 81.25 81.52 78.76 81.19 889,502 38.66 8.55
2018-02-09 79.13 81.1 78.95 80.75 1,049,160 38.45 8.51
2018-02-08 79.75 81.7 78.78 78.78 1,265,218 37.51 8.3
2018-02-07 81.21 82.67 80.38 80.41 527,309 38.29 8.47
2018-02-06 80.06 82.26 78.73 81.73 1,075,321 38.92 8.61
2018-02-05 83.21 83.84 81 81.05 853,457 38.6 8.54
2018-02-02 83.66 85.54 82.68 83.4 1,316,420 50.85 8.55
2018-02-01 86.46 86.84 83.72 84.5 926,859 51.52 8.66
2018-01-31 85.09 86.56 84.32 86.56 705,414 52.78 8.87
2018-01-30 85.41 85.68 84.87 84.89 413,318 51.76 8.7
2018-01-29 86.26 86.32 85.23 85.62 421,958 52.21 8.77
2018-01-26 87.17 87.29 85.96 86.48 280,369 52.73 8.86
2018-01-25 86.61 87.07 86.18 87.05 376,944 53.08 8.92
2018-01-24 86.94 87.11 86.3 86.45 385,076 52.71 8.86
2018-01-23 86.16 87.09 85.95 87.07 320,748 53.09 8.92
2018-01-22 84.45 85.76 84.45 85.68 431,325 52.24 8.78
2018-01-19 84.77 84.99 84.52 84.81 333,758 51.71 8.69
2018-01-18 85.01 85.17 84.14 84.71 444,087 51.65 8.68
2018-01-17 85.94 86.07 83.52 85.5 438,436 52.13 8.76
2018-01-16 85 86.68 84.98 85.51 406,386 52.14 8.76
2018-01-12 85.54 85.6 84.26 84.77 557,623 51.69 8.69
2018-01-11 86.8 87.06 85.44 85.55 394,306 52.17 8.77
2018-01-10 87.56 87.56 85.47 86.61 723,323 52.81 8.87
2018-01-09 89.42 89.42 87.9 88.25 377,380 53.81 9.04
2018-01-08 88.58 89.59 88 89.41 540,307 54.52 9.16
2018-01-05 88.71 88.96 88.21 88.38 603,991 53.89 9.06
2018-01-04 91.43 91.82 88.65 88.69 752,091 54.08 9.09
2018-01-03 91.46 92.02 91.09 91.68 414,578 55.9 9.39
2018-01-02 91.97 92.09 91.04 91.5 385,794 55.79 9.38
2017-12-29 91.83 92.18 91.35 92.06 496,057 56.13 9.43
2017-12-28 91.56 91.84 91.02 91.74 584,399 55.94 9.4
2017-12-27 91.52 91.65 91.17 91.47 343,094 55.77 9.37
2017-12-26 90.85 91.36 90.66 91.15 431,514 55.58 9.34
2017-12-22 90.05 91 89.87 90.91 283,285 55.43 9.32
2017-12-21 90.51 90.7 89.28 89.81 524,273 54.76 9.2
2017-12-20 91.33 92.1 90.08 90.32 631,418 55.07 9.25
2017-12-19 93.97 94.19 90.81 91.53 859,418 55.81 9.38
2017-12-18 93.27 94.26 93.24 94.07 575,407 57.36 9.64
2017-12-15 92.26 93.17 92.26 93.06 933,995 56.74 9.54
2017-12-14 91.98 92.12 91.21 91.91 868,588 56.04 9.42
2017-12-13 93.8 93.8 92.57 92.59 570,882 56.46 9.49
2017-12-12 92.19 93.56 91.47 93.5 565,419 57.01 9.58
2017-12-11 92.23 92.57 92.06 92.36 438,285 56.32 9.46
2017-12-08 92.11 92.58 91.35 92.16 356,929 56.2 9.44
2017-12-07 91.41 92.15 91.11 91.94 749,510 56.06 9.42
2017-12-06 91.18 91.5 90.88 91.44 350,896 55.76 9.37
2017-12-05 91.97 92.11 91.06 91.09 564,791 55.54 9.33
2017-12-04 92.09 92.33 91.61 91.96 565,729 56.07 9.42
2017-12-01 91.45 92.15 91.1 91.77 507,644 55.96 9.4
2017-11-30 91.94 92.19 91.21 91.28 1,891,330 55.66 9.35
2017-11-29 91.82 92.41 91.26 91.59 1,228,471 55.85 9.38
2017-11-28 92.91 93.16 91.69 92.01 747,212 56.1 9.43
2017-11-27 93.89 94.66 93 93.01 496,053 56.71 9.53
2017-11-24 93.45 94.41 93.28 93.9 229,917 57.26 9.62
2017-11-23 0 0 0 93.18 0 - -
2017-11-22 93.22 93.73 92.9 93.18 644,893 56.82 9.55
2017-11-21 93.33 94.1 93.33 93.82 1,120,297 57.21 9.61
2017-11-20 93.16 93.5 92.68 93 556,779 56.71 9.53
2017-11-17 93.88 94.43 92.53 93.08 685,250 56.76 9.54
2017-11-16 93.23 94.55 92.84 94.32 521,364 57.51 9.66
2017-11-15 94.77 95.43 93.06 93.4 931,664 56.95 9.57
2017-11-14 94.49 95.11 93.9 94.92 437,447 57.88 9.73
2017-11-13 94.5 94.96 93.9 94.73 488,215 57.76 9.71
2017-11-10 93.19 94.62 93.19 94.19 322,763 57.43 9.65
2017-11-09 93.74 94.56 93.61 93.91 486,257 57.26 9.62
2017-11-08 94.19 94.63 94.02 94.22 828,382 57.45 9.65
2017-11-07 93.84 94.42 93.44 94.09 665,413 57.37 9.64
2017-11-06 92.47 93.93 92.32 93.68 558,131 57.12 9.6
2017-11-03 90.28 92.6 90.01 92.49 540,906 56.4 9.48
2017-11-02 91.43 92.08 90.34 90.8 707,265 55.37 9.3
2017-11-01 91.11 91.74 90.77 91.42 468,488 55.74 9.37
2017-10-31 90.88 91.46 90.63 91.24 528,406 55.63 9.35
2017-10-30 91.41 91.41 90.46 91.09 632,757 55.54 9.33
2017-10-27 90.96 91.45 89.64 91.25 919,162 55.64 9.35
2017-10-26 91.48 91.72 90.04 90.54 1,046,710 20.26 9.27
2017-10-25 91.25 92.12 90.9 91.23 652,590 20.41 9.34
2017-10-24 92.13 92.13 90.5 91.31 586,885 20.43 9.35
2017-10-23 92.12 92.48 91.67 92.23 351,399 20.63 9.44
2017-10-20 92.64 92.81 91.7 92.26 361,501 20.64 9.44
2017-10-19 92.56 92.63 92.07 92.57 514,889 20.71 9.48
2017-10-18 92.95 93.1 92.14 92.5 902,873 20.69 9.47
2017-10-17 93.58 93.93 92.88 93.02 430,478 20.81 9.52
2017-10-16 94.17 94.17 93.6 93.78 534,445 20.98 9.6
2017-10-13 94.63 94.78 93.83 94.11 474,079 21.05 9.63
2017-10-12 93.74 94.15 93.21 94.15 493,743 21.06 9.64
Get more Data

Camden Property Trust Stock History Chart

View CPT PE ratio, PS ratio stocks charts and compare with peers.
CPT Chart
Note: Compare Camden Property Trust stock price history with the index and industry peers.

Camden Property Trust Stock Price History: Past 5 years

Max Stock Price95.7Sep 08,2017
Min Stock Price56.79Dec 16,2013
Avg Stock Price76.78

Camden Property Trust Historical PE ratio: Past 5 years

Max PE Ratio57.88Nov 14,2017
Min PE Ratio8.21Nov 18,2016
Avg PE Ratio22.03

Camden Property Trust Historical PS ratio: Past 5 years

Max PS Ratio9.8Sep 08,2017
Min PS Ratio6.28Dec 13,2013
Avg PS Ratio8.04

CPT Industry Peers

Company Price Change (%)
Mid-america Apartment Communities (MAA)88.750.23 (0.26%)
Udr (UDR)34.610.21 (0.61%)
Home Properties (HME)75.240.01 (0.01%)
Avalonbay (AVB)162.571.47 (0.91%)
Home Properties (HME)75.240.01 (0.01%)
Associated Estates Realty (AEC)28.750 (0%)
Post Properties (PPS)65.021.51 (2.27%)

We provide Camden Property Trust share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Camden Property Trust stock analysis. The price and volume changes on a daily basis is provided in the Camden Property Trust stock price history. An abnormally high daily 778,649 typically implies breaking news or earnings release. The closing price was $83.36 and 778,649 shares of CPT were traded on Feb 16, 2018. Camden Property Trust historical P/S ratio was at a high of 9.8 on Sep 08, 2017 and a low of 6.28 on Dec 13, 2013.