Camden Property Trust Stock Price History, CPT Historical Prices

Add to My Stocks
$91.67 $1.08 (1.19%) CPT stock closing price Jun 21, 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
2018-06-20 89.64 90.89 89.41 90.59 724,670 42.53 9.44
2018-06-19 89.38 90.34 89.38 89.59 449,183 42.06 9.34
2018-06-18 89.92 90.29 88.97 89.83 343,694 42.17 9.36
2018-06-15 90.3 90.92 89.98 90.31 906,753 42.4 9.41
2018-06-14 89.48 90.68 89.47 90.16 350,273 42.33 9.4
2018-06-13 91.12 91.29 88.67 89.1 561,929 41.83 9.29
2018-06-12 90.59 91.46 90.11 90.97 559,911 42.71 9.48
2018-06-11 91.02 91.32 90.4 90.62 306,247 42.55 9.45
2018-06-08 90.13 91.25 90.13 91.13 535,156 42.78 9.5
2018-06-07 90.21 90.42 89.2 89.91 422,880 42.21 9.37
2018-06-06 89.41 90.35 89.22 90.26 480,355 42.38 9.41
2018-06-05 90.7 90.93 89.36 89.84 716,249 42.18 9.36
2018-06-04 89.54 90.88 89.24 90.7 722,124 42.58 9.45
2018-06-01 88.09 89.37 87.68 89.24 810,406 41.9 9.3
2018-05-31 87.62 88.25 86.88 88 978,372 41.32 9.17
2018-05-30 85.58 87.84 85.48 87.55 461,241 41.1 9.13
2018-05-29 85.34 85.96 84.8 85.63 466,700 40.2 8.93
2018-05-25 85.23 86.66 85.23 85.6 388,086 40.19 8.92
2018-05-24 85.88 86.21 84.46 85.11 523,650 39.96 8.87
2018-05-23 84.1 86.07 84.1 85.88 549,407 40.32 8.95
2018-05-22 83.65 84.22 83.4 83.94 364,882 39.41 8.75
2018-05-21 83.24 83.99 82.6 83.79 275,686 39.34 8.73
2018-05-18 83.48 83.84 82.66 82.96 429,504 38.95 8.65
2018-05-17 83.85 84.29 83.12 83.36 379,827 39.14 8.69
2018-05-16 84.33 84.7 83.63 83.75 386,149 39.32 8.73
2018-05-15 85.52 85.52 83.91 84.14 610,815 39.5 8.77
2018-05-14 87.4 87.47 85.66 86.19 511,929 40.47 8.98
2018-05-11 88.19 88.69 87.38 87.4 650,801 41.03 9.11
2018-05-10 87.6 88.14 86.89 88 407,082 41.32 9.17
2018-05-09 86.82 87.18 86.3 87.15 413,404 40.92 9.08
2018-05-08 86.93 87.23 86.2 86.77 650,032 40.74 9.04
2018-05-07 86.59 86.98 85.82 86.85 383,520 40.78 9.05
2018-05-04 84.8 86.72 83.91 86.44 447,656 40.58 9.01
2018-05-03 85.62 86.52 85.02 85.02 552,945 40.49 8.96
2018-05-02 85.99 86.28 85.12 85.92 526,484 40.91 9.05
2018-05-01 85.46 86.52 85.1 86.24 476,440 41.07 9.09
2018-04-30 86.3 86.53 85.36 85.4 477,732 40.67 9
2018-04-27 84.97 86.44 84.95 86.11 360,006 41.01 9.07
2018-04-26 84.53 85.54 84.28 85.05 375,663 40.5 8.96
2018-04-25 84.14 84.72 83.49 84.35 446,140 40.17 8.89
2018-04-24 84.5 84.88 83.76 84.5 460,053 40.24 8.9
2018-04-23 84.8 84.97 83.87 84.32 413,490 40.15 8.88
2018-04-20 85.13 85.19 84.15 84.77 846,319 40.37 8.93
2018-04-19 85.57 85.93 84.38 84.93 596,212 40.44 8.95
2018-04-18 86.36 86.38 85.75 85.95 391,335 40.93 9.05
2018-04-17 85.79 86.94 85.36 86.23 378,250 41.06 9.08
2018-04-16 85.55 86.4 85.3 85.75 520,377 40.83 9.03
2018-04-13 85.17 85.61 84.55 85.56 574,950 40.74 9.01
2018-04-12 86.16 86.16 84.68 84.83 833,380 40.4 8.94
2018-04-11 84.85 86.38 84.76 86.09 874,221 41 9.07
2018-04-10 85.21 85.59 84.71 85.11 435,800 40.53 8.97
2018-04-09 84.89 85.32 84.47 84.57 347,009 40.27 8.91
2018-04-06 85.17 85.96 84.66 84.89 536,197 40.42 8.94
2018-04-05 84.93 85.12 84.18 85.03 331,761 40.49 8.96
2018-04-04 83.6 85.09 83.31 84.88 405,487 40.42 8.94
2018-04-03 83.05 84.67 82.45 84.1 475,026 40.05 8.86
2018-04-02 84.04 84.49 82.34 83.06 396,344 39.55 8.75
2018-03-30 0 0 0 84.18 0 - -
2018-03-29 84.17 84.92 83.58 84.18 581,502 40.09 8.87
2018-03-28 82.28 84.26 82.15 84.06 529,113 40.03 8.86
2018-03-27 82.34 83.49 81.2 82.3 560,969 39.19 8.67
2018-03-26 81.74 82.16 81.14 82 455,405 39.05 8.64
2018-03-23 81.99 82.45 80.81 81.09 467,924 38.61 8.54
2018-03-22 82.69 84.35 82.03 82.03 667,026 39.06 8.64
2018-03-21 83.7 83.7 82.72 82.99 409,968 39.52 8.74
2018-03-20 84.03 84.88 83.26 83.82 388,216 39.91 8.83
2018-03-19 84.88 84.88 83.53 84.46 476,126 40.22 8.9
2018-03-16 84.26 84.85 83.58 84.76 793,833 40.36 8.93
2018-03-15 84.05 84.38 83.53 84.07 609,554 40.03 8.86
2018-03-14 83.14 84.04 82.84 83.93 603,041 39.97 8.84
2018-03-13 83.25 83.79 82.3 83.12 695,309 39.58 8.76
2018-03-12 82.16 82.85 81.85 82.73 746,332 39.4 8.72
2018-03-09 81.52 82.61 80.83 82.54 722,555 39.31 8.7
2018-03-08 79.46 81.38 79.2 81.32 884,245 38.72 8.57
2018-03-07 78.93 80.3 78.75 79.5 1,216,949 37.86 8.38
2018-03-06 79.66 79.71 78.62 79.11 991,289 37.67 8.33
2018-03-05 78.21 79.83 78.19 79.6 749,690 37.91 8.39
2018-03-02 79.26 79.65 78.29 78.55 740,337 37.41 8.28
2018-03-01 79.33 80.91 79.24 79.47 732,821 37.84 8.37
2018-02-28 80.06 80.69 79.68 79.71 1,112,761 37.96 8.4
2018-02-27 81.31 81.58 79.49 79.65 822,846 37.93 8.39
2018-02-26 81.88 81.94 80.73 81.09 629,919 38.61 8.54
2018-02-23 80.84 81.89 80.44 81.76 550,556 38.93 8.61
2018-02-22 79.88 80.97 79.01 80.37 805,688 38.27 8.47
2018-02-21 81.95 82.41 79.42 79.48 800,197 37.85 8.37
2018-02-20 83.02 83.62 81.7 81.7 442,089 38.91 8.61
2018-02-19 0 0 0 83.36 0 - -
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 82.73 474,481 39.4 8.72
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 Price77.76

Camden Property Trust Historical PE ratio: Past 5 years

Max PE Ratio57.88Nov 14,2017
Min PE Ratio8.21Nov 18,2016
Avg PE Ratio23.24

Camden Property Trust Historical PS ratio: Past 5 years

Max PS Ratio9.8Sep 08,2017
Min PS Ratio6.28Dec 13,2013
Avg PS Ratio8.09

CPT Industry Peers

Company Price Change (%)
Mid-america Apartment Communities (MAA)98.830.95 (0.97%)
Udr (UDR)36.840.29 (0.79%)
Home Properties (HME)75.240.01 (0.01%)
Avalonbay (AVB)169.910.6 (0.35%)
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 607,751 typically implies breaking news or earnings release. The closing price was $91.67 and 607,751 shares of CPT were traded on Jun 21, 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.