Camden Property Trust (CPT)     Sec: Financial Ind: REIT - Residential
Peak: 0%   12m: 27.51%   6m: 18.3%   ytd: 33.57%   div: 2.76%   beta: 0.404   alpha: 0.128   s: 2.157 (94.75)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-10-21114.86114.96115.15114.1800266,1460.4040.1282.157
2019-10-18113.91114.73114.77113.1800413,7740.4030.1282.19
2019-10-17113.32114.09114.34113.0700485,9000.4040.1262.247
2019-10-16111.95113.45113.47111.0200422,9000.4040.1242.214
2019-10-15112.75111.94113.08111.8100469,2000.4040.1212.159
2019-10-14112.84112.71113.01112.4200215,9000.4060.1282.171
2019-10-11113.82112.82113.82112.5800403,2000.4090.1242.245
2019-10-10113.14113.64113.93112.5200310,2000.4120.132.282
2019-10-09113.39113.14114.35112.5500347,3000.4120.1282.267
2019-10-08112.38112.76113.59111.6800384,9000.4120.1232.261
2019-10-07112.31112.54112.94111.8700319,6000.4130.1092.34
2019-10-04112.01112.78112.92112.0100226,1000.4140.1052.348
2019-10-03110.56111.91112.56110.3200319,0000.4150.0962.335
2019-10-02110.6110.88111.01109.9500376,0000.4110.0882.295
2019-10-01111110.57111.56109.7300362,4000.4180.0782.288
2019-09-30110.66111.01111.59110.6600329,5000.4190.0792.31
2019-09-27111.13110.84111.57110.040.80422,0000.4170.0762.316
2019-09-26110.42110.98111.19110.1600369,4000.4150.0812.328
2019-09-25109.19110110.47109.1900475,8000.4150.082.354
2019-09-24110.2109.61110.82109.2700534,5000.4170.0872.337
2019-09-23108.68109.98110.43108.5900382,4000.4170.0882.33
2019-09-20109.76109.21110.03108.9001,159,1000.4170.0862.291
2019-09-19110.28109.58110.28109.2900258,9000.4170.0992.284
2019-09-18110.43109.96110.43108.7300554,4000.4170.12.312
2019-09-17108.99109.93109.93108.5100499,7000.4170.12.261
2019-09-16107.35108.7108.78107.0900369,4000.4160.12.223
2019-09-13107.8107.01108.87106.300485,5000.4270.0812.177
2019-09-12109.31108.19109.98107.9500422,8000.430.0892.144
2019-09-11108.76108.46108.82107.6600408,5000.4430.0792.058
2019-09-10109.03109.09109.09106.7500418,8000.4460.0732.079
2019-09-09109.3109.55109.81108.7400525,6000.4460.0771.999
2019-09-06109.04110.16110.21109.0400503,4000.4460.0811.998
2019-09-05109.03108.72109.34108.2200452,4000.4460.0781.952
2019-09-04108.9109.17109.27108.3100422,9000.4490.0861.997
2019-09-03107.2108.08108.29107.0900635,1000.4470.0871.936
2019-08-30107.65107.48107.85106.8400440,5000.4480.0841.933
2019-08-29107.73107.52107.86106.9800353,8000.4490.0881.944
2019-08-28106.35107.2107.25106.2400363,9000.450.0871.969
2019-08-27107.21106.54107.57106.4700519,4000.4490.091.944
2019-08-26106.57106.53106.66105.2200338,3000.450.0871.936
2019-08-23106.73105.61107.45105.3600357,1000.450.0851.917
2019-08-22107.05106.96107.4106.0700200,0000.4490.0871.962
2019-08-21106.36106.82107.01106.0400436,6000.4490.0841.926
2019-08-20106.48106.16106.59105.7800374,6000.4490.0821.887
2019-08-19105.88106.34106.74105.1600296,5000.4490.0831.906
2019-08-16104.45105.42105.9102.5100448,3000.4510.0741.878
2019-08-15102.71104.32104.57102.5100842,6000.450.081.88
2019-08-14104.34102.28104.76102.100735,1000.4490.0761.806
2019-08-13104.66104.74104.91103.2600328,8000.4420.0771.862
2019-08-12104.8104.83105.82104.4900275,4000.4450.0771.911
2019-08-09104.11105.02105.14103.6200355,9000.4460.0771.921
2019-08-08103.25104.5104.66102.4400552,4000.4470.0781.924
2019-08-07102.6103.18104.29101.8200323,5000.4450.0751.906
2019-08-06100.91102.99103.59100.8900661,7000.4450.0711.909
2019-08-05102.58101.01102.66100.2800665,1000.440.0621.809
2019-08-02102.98103.2104.01102.6100384,6000.4370.0591.863
2019-08-01103.22102.85103.5101.81001,151,5000.4380.0571.887
2019-07-31105.38102.97105.97102.8300713,0000.440.0671.896
2019-07-30105.49105.33106.83104.8800408,5000.4350.0761.899
2019-07-29105.65105.46106.63105.1600535,1000.4360.0691.916
2019-07-26105.01105.15107.65104.600734,8000.4360.0631.892
2019-07-25106.45106.84107.13105.9800538,0000.4390.0681.987
2019-07-24106.69106.27106.69105.4900330,4000.440.0651.938
2019-07-23104.99106.34106.54104.4800322,5000.440.0691.945
2019-07-22105.88104.83106.13104.6800478,3000.4380.0651.915
2019-07-19107.65105.34107.92105.1200485,3000.4380.0711.936
2019-07-18107.57107.51107.79106.4600449,1000.4350.0792
2019-07-17107.82107.36108.56106.5700310,8000.4360.0762.029
2019-07-16108.16107.73108.31107.500378,1000.4330.0682.031
2019-07-15108.26108.16108.81107.7700368,1000.4330.072.053
2019-07-12108.24107.93108.47107.5500427,2000.4320.0672.064
2019-07-11109.26108.26109.35107.7900507,2000.4320.0692.084
2019-07-10109.16109.34109.63108.2400485,5000.4320.0722.135
2019-07-09107.57108.19108.42107.200402,0000.4310.0682.109
2019-07-08106.53107.52107.69106.5300290,4000.4310.0662.098
2019-07-05106.25106.66106.92105.0100220,3000.430.0672.095
2019-07-03106.13106.95107.26105.9500150,5000.430.0692.115
2019-07-02104.42105.72106.44104.4200687,3000.4310.0692.055
2019-07-01104.64104.03104.64102.5900664,8000.4340.0671.985
2019-06-28103.01103.64104.72103.01001,033,5000.4360.0691.982
2019-06-27103.34102.91104.19102.710.80485,4000.4280.0751.97
2019-06-26104.24102.73104.38101.8200642,5000.4220.0792.008
2019-06-25104.71104.25105.98104.200651,1000.4220.0852.049
2019-06-24104.86104.36105.2610400342,1000.4220.0882.074
2019-06-21103.35104.6105.2103.23001,162,8000.4220.0882.094
2019-06-20106.03106.08106.62105.8100376,7000.4220.0952.137
2019-06-19104.86105.46105.95104.4800487,7000.4230.0912.115
2019-06-18106.28105.1106.54104.6800531,3000.4230.0922.121
2019-06-17105.02105.85106.09104.8900429,1000.4240.1032.161
2019-06-14104.66104.59105.11104.1300400,0000.4240.12.13
2019-06-13104.78104.71105.12104.1700375,2000.4220.1052.103
2019-06-12103.7104.75105.03103.4800571,2000.4210.1082.118
2019-06-11104.22103.73104.33103.0700468,9000.4220.1052.103
2019-06-10104.62103.92104.62103.5400366,4000.4210.1022.095
2019-06-07104.91104.64105.34104.3600279,5000.4220.1092.103
2019-06-06104.01104.43104.75103.4800371,8000.420.1012.048
2019-06-05101.56103.75103.82101.1800261,3000.4210.0911.989
2019-06-04101.87101.03101.9199.8100427,1000.4180.0821.952
2019-06-03102.14102.01102.38100.8200468,8000.4260.0831.996
2019-05-31100.29101.83102.35100.1400552,2000.4260.0821.997
2019-05-30100.79100.69101.6100.4100496,8000.4310.0761.976
2019-05-29102.42100.91102.47100.5200577,5000.4310.0782
2019-05-28103.35102.42103.73102.38001,072,2000.4280.082.058
2019-05-24102.6102.76103.01102.2900363,8000.4290.0822.06
2019-05-23101.4102.35102.41101.0800514,6000.4290.0792.078
2019-05-22100.97101.69101.69100.7500237,3000.4330.0772.065
2019-05-21100.45101.18101.34100.2100289,6000.4350.0682.029
2019-05-20101.36100.19101.6999.6100250,5000.4340.0641.944
2019-05-17100.15101.42101.6399.9400399,7000.4340.0641.995
2019-05-1699.74100.5100.8899.7400263,4000.4370.0621.956
2019-05-1599.74100.06100.4399.5200336,0000.4380.061.958
2019-05-1499.2299.799.8499.0300266,1000.4380.0641.922
2019-05-1398.3999.3299.3598.3900216,8000.4390.0621.91
2019-05-1098.399.4999.6998.0600223,2000.4430.0571.894
2019-05-0996.8398.3798.4196.6300279,3000.4420.0561.842
2019-05-0897.4197.2998.597.200320,0000.4440.0571.805
2019-05-0799.1597.6199.2797.1900401,0000.4440.0621.823
2019-05-0698.6999.499.7198.4600483,8000.4370.0751.954
2019-05-03100.5299.34102.6297.9900439,2000.4380.0721.948
2019-05-0299.0398.5100.0998.2200475,4000.440.0761.932
2019-05-0199.5198.91100.2398.6300242,4000.4420.0711.987
2019-04-3097.8299.1699.5297.500448,1000.440.0742.004
2019-04-2999.2297.7599.2897.6800363,8000.440.0661.949
2019-04-2698.6999.1899.3798.3100269,2000.440.0711.977
2019-04-2598.1798.2298.897.4900649,0000.4390.0741.97
2019-04-2498.198.5299.4697.6800545,5000.4380.0811.994
2019-04-2396.897.6198.0296.3800460,3000.440.0751.994
2019-04-2296.6196.3597.0995.2600400,8000.4380.0651.916
2019-04-1896.7797.1797.5896.4100445,7000.4380.0681.944
2019-04-1798.4796.4798.6696.2600579,3000.4380.0661.941
2019-04-16101.2598.44101.2798.3300453,1000.4360.0821.991
2019-04-15101.38101.03101.88100.7600373,7000.4360.0832.107
2019-04-12100.75101.1101.21100.0200386,7000.4340.0792.143
2019-04-11101.13100.88101.35100.4500402,8000.4340.0792.139
2019-04-10100.35100.99101.0599.900348,4000.4340.0772.115
2019-04-09100.499.99100.499.8400444,7000.4330.0742.043
2019-04-0899.89100.21100.2699.3300407,3000.4350.0732.041
2019-04-05100.01100.21100.3699.2600493,1000.4350.0732.064
2019-04-04100.64100.28100.6499.6500257,5000.4370.0712.096
2019-04-03100.62100.44100.8899.6900334,7000.4370.0732.149
2019-04-0299.8100.63100.729900341,4000.4360.0722.119
2019-04-01100.0399.66100.0398.1700363,9000.4360.0712.11
2019-03-29100.44100100.6599.6600468,8000.4380.0742.104
2019-03-2899.59100.18100.1999.290.80425,0000.4420.0822.156
2019-03-2799.4599.1999.9198.4900495,5000.4410.0832.12
2019-03-2698.2399.1999.2598.1300543,4000.4420.082.161
2019-03-2597.7797.8198.1597.1100371,0000.440.0772.054
2019-03-2297.8197.5698.7697.4200574,3000.440.0772.093
2019-03-2196.5297.6298.0596.5200815,9000.4430.0712.091
2019-03-2097.3496.8597.9396.4800943,4000.4430.0712.061
2019-03-19100.1497.49100.1497.0400555,4000.4450.082.133
2019-03-1898.6597.6798.8297.2300625,7000.4450.0822.06
2019-03-1598.8998.599.6998.16001,486,2000.4450.0872.1
2019-03-1498.9599.0999.1698.4700517,9000.4460.0922.141
2019-03-1398.7298.8399.2798.700683,2000.4450.092.16
2019-03-1298.298.5298.8797.9700528,7000.4460.0882.155
2019-03-1197.1997.9798.0396.9200611,9000.4450.0862.142
2019-03-0896.3196.8997.2296.3100551,3000.4430.0862.132
2019-03-0796.6196.3197.3596.0300790,0000.4430.0832.069
2019-03-069796.3597.1996.3400485,9000.4440.0812.077
2019-03-0596.4696.8897.3196.0500438,2000.4440.0852.069
2019-03-0495.7796.5496.7994.7800580,3000.4450.0912.054
2019-03-0195.9195.4696.0294.5100573,8000.4540.0912.041
2019-02-2895.595.8897.1495.1500919,1000.4540.0982.047
2019-02-2794.9895.4295.4894.4800651,1000.4540.0962.09
2019-02-2695.4295.2695.5594.9700582,1000.4540.0952.055
2019-02-2595.695.295.7594.61001,087,7000.4530.0922.069
2019-02-2295.4295.4295.7995.03001,015,2000.4530.0942.109
2019-02-2194.5195.1295.3193.88001,519,4000.4540.0952.09
2019-02-2095.0794.3295.3394.07002,412,5000.4540.0922.07
2019-02-1996.4496.5796.8395.7800653,6000.4540.1032.152
2019-02-1596.6996.4897.196.2300522,5000.4510.12.148
2019-02-1496.5896.3997.0396.0700504,3000.4580.1082.164
2019-02-1395.4996.5496.5795.1900398,6000.4560.1072.156
2019-02-1297.0495.7397.1795.2100613,8000.4590.0992.116
2019-02-1197.0597.0197.7196.7800470,1000.4640.1052.112
2019-02-0896.7296.6997.5996.3400519,8000.4640.1042.107
2019-02-0795.5496.929795.2800413,8000.4670.1012.159
2019-02-0695.6895.9596.1895.2500333,0000.4840.082.171
2019-02-0594.9895.7895.8594.4300469,9000.4840.0812.237
2019-02-0494.8494.9695.0293.7100453,0000.4840.0832.253
2019-02-0195.6594.5196.792.9500891,8000.4840.0832.316
2019-01-3194.2894.7694.8993.0800836,7000.4840.0842.3
2019-01-3093.6494.3994.793.6400427,1000.4950.0912.312
2019-01-2992.7593.8593.9592.7500858,4000.4960.0912.355
2019-01-2891.0992.6192.7891.0800629,7000.4950.0872.317
2019-01-2590.5291.4191.4290.5200522,4000.5040.0882.318
2019-01-2490.2390.2490.6289.6300501,8000.5030.0852.233
2019-01-2390.1190.4790.5489.700431,9000.5070.092.215
2019-01-2289.8689.6990.1188.800320,6000.5070.0872.152
2019-01-1889.8789.8690.0589.1300415,8000.5160.0712.167
2019-01-1788.889.79088.800362,2000.5180.0792.195
2019-01-1687.8989.3189.5187.3700358,2000.5180.0782.182
2019-01-1587.2487.9488.3686.7200561,7000.5120.0662.132
2019-01-1486.7586.5687.0986.2100334,1000.5090.0642.119
2019-01-1186.4586.7986.9685.8600363,5000.5080.062.163
2019-01-1084.9986.586.784.9900319,4000.5080.0612.119
2019-01-0985.6385.4585.784.3900387,2000.510.0532.098
2019-01-0883.785.2785.4383.3500528,9000.510.0522.098
2019-01-0783.2683.2484.2182.6200292,7000.5060.0472.007
2019-01-0483.7383.0384.4982.8700459,5000.5070.0531.956
2019-01-0382.2982.998482.0300534,7000.520.0572.018
2019-01-0285.2982.3885.2981.7800489,5000.5310.0472.045
2018-12-3185.5186.0786.184.3900336,0000.5310.0652.249
2018-12-2885.8985.3486.5384.2900586,7000.5310.0642.152
2018-12-2784.6885.3985.482.9400859,6000.530.0672.162
2018-12-2683.0485.3185.3182.2900482,9000.5310.0672.176
2018-12-2487.1882.9987.2582.4700384,2000.5320.0692.075
2018-12-2188.2987.3890.6487.28001,405,5000.5090.0812.283
2018-12-2088.0587.9689.1986.75001,132,4000.5130.0842.316
2018-12-1987.8787.7488.687.0700733,7000.5160.082.311
2018-12-1887.3487.8988.5787.07001,052,5000.5170.0792.236
2018-12-1789.7686.6790.2786.47001,081,2000.5190.0762.223
2018-12-1488.8589.4489.5588.580.770706,2000.510.0852.372
2018-12-1388.5188.9489.6788.2600656,6000.5160.0772.349
2018-12-1290.8388.2990.8388.1800501,7000.510.082.333
2018-12-1190.7290.2691.1290.0800558,5000.5120.0832.387
2018-12-1090.3690.290.6488.7300553,1000.5130.0812.28
2018-12-0791.0590.0791.5989.7900760,7000.5120.0832.268
2018-12-0689.4591.4691.6288.0500932,1000.5120.082.279
2018-12-0491.989.9291.9389.8100527,8000.5210.0792.19
2018-12-0392.5491.8292.7191.5200799,9000.5210.0762.371
2018-11-3091.0692.2392.2791.02001,165,7000.5260.0762.424
2018-11-2991.1490.8491.2890.2100531,4000.5280.0772.38
2018-11-2890.8191.0691.2890.6200683,5000.5290.0722.389
2018-11-2790.6990.8190.9490.2300419,8000.5340.0792.343
2018-11-2690.9190.6491.2789.8800443,9000.5340.0832.389
2018-11-2390.7990.5491.0289.9900132,3000.5360.0822.364
2018-11-2190.191.0191.6789.0600659,9000.5360.0842.306
2018-11-2089.9290.2490.5288.5800796,4000.5360.0822.317
2018-11-1989.5589.790.1588.8500757,8000.5420.0782.236
2018-11-1687.6689.4489.6187.6100663,4000.5440.0712.21
2018-11-1588.4487.6988.7486.69001,169,5000.5430.0662.123
2018-11-1490.1588.6290.1588.2200796,0000.5480.0732.139
2018-11-1390.1789.8790.589.2100498,9000.5470.0762.163
2018-11-1289.790.069189.700515,3000.5470.0762.182
2018-11-0989.7389.6990.3289.0100562,3000.5530.0732.166
2018-11-0889.2989.7989.8288.7500390,7000.5540.0792.193
2018-11-0789.1189.4589.9188.5600545,5000.5540.0772.125
2018-11-0688.3988.6489.2187.9900328,8000.5560.0662.051
2018-11-0587.0688.1788.8287001,261,2000.5560.072.07
2018-11-0287.5786.7887.8285.8100453,0000.5540.0641.935
2018-11-0187.7687.498886.800357,5000.5540.0642.01
2018-10-3189.8987.4990.3387.4400690,5000.5610.0741.864
2018-10-3088.6689.9390.7288.2700572,5000.5730.0741.922
2018-10-2988.1488.4389.3887.5600796,5000.570.071.87
2018-10-2691.8987.5891.8987.3200973,6000.5670.0581.825
2018-10-2590.3591.0891.7889.4400653,7000.5560.0711.956
2018-10-2488.7490.3791.2888.74001,119,0000.5570.0691.968
2018-10-2387.9688.5689.1887.4700502,8000.580.0471.804
2018-10-2290.1588.6290.4288.5500511,4000.5790.0451.827
2018-10-1989.2190.1690.2489.0400436,9000.5770.0511.904
2018-10-1889.1588.9989.8588.600311,1000.5770.0451.832
2018-10-1788.7389.2589.3987.4600468,0000.5790.0491.812
2018-10-1687.889.1589.3886.9900818,4000.5790.0491.863
2018-10-1586.2687.5888.386.2600405,1000.5780.0491.856
2018-10-1287.1486.4987.5785.6600573,3000.5810.0411.792
2018-10-119086.539086.4400568,6000.5850.0431.79
2018-10-1091.4489.9191.7589.7900942,4000.5720.0561.954
2018-10-0991.1191.4891.7590.400474,3000.5730.0552.104
2018-10-0889.6691.1191.5589.6600483,1000.5740.0552.108
2018-10-0588.9889.2490.2288.9800283,1000.5770.0522.035
2018-10-0488.8588.9689.6588.1300336,4000.5790.0472.03
2018-10-0390.1789.3990.7689.0100391,4000.5780.0472.016
2018-10-0289.7990.2290.789.3800488,4000.5770.052.006
2018-10-0190.7189.690.9789.5500721,8000.5780.0482.011
2018-09-2888.8390.6990.788.38001,024,5000.5780.0522.142
2018-09-2789.2888.6789.8188.530.770727,1000.5780.0541.978
2018-09-2690.2788.9290.7688.8700621,6000.5740.061.965
2018-09-2589.5690.3990.7189.2700616,8000.5730.0672.068
2018-09-2490.8589.7291.0189.1800509,7000.5740.0592.031
2018-09-2190.491.2391.890.1300880,6000.5720.0682.038
2018-09-2089.6490.0590.4689.2100466,3000.5730.0621.952
2018-09-1991.3789.4591.3788.9900443,7000.5730.0621.83
2018-09-1891.2691.3691.7390.9800418,0000.5690.0761.916
2018-09-1790.7391.3591.5190.4900303,5000.5690.0792.014
2018-09-1491.4790.8791.5290.3400621,7000.5710.0781.948
2018-09-1391.3991.2191.7690.900410,5000.5730.0821.996
2018-09-1291.2290.9591.2390.7500282,7000.5730.0822.019
2018-09-1190.5391.0891.3790.5200292,4000.5740.0872.015
2018-09-1090.8390.7791.490.5900310,2000.5740.0872.045
2018-09-0790.3490.3490.4589.8600342,8000.5770.0812.064
2018-09-0690.9490.6691.2690.6400533,5000.5790.0832.153
2018-09-0590.3590.6791.3789.9400366,2000.5850.0762.211
2018-09-0491.0990.6491.6190.3500533,7000.5850.0752.206
2018-08-3191.3291.3791.7290.8700418,5000.5820.0762.251
2018-08-3091.6691.2491.7691.0900374,3000.5830.0752.18
2018-08-2991.8891.5891.9691.400356,3000.5870.0672.15
2018-08-2890.7291.8191.9290.5100373,9000.5870.072.158
2018-08-279190.7791.0690.0200447,3000.590.0672.072
2018-08-2490.0990.8290.9189.8800556,6000.5820.0662.07
2018-08-2390.0590.2290.7789.8300483,6000.5850.0612.028
2018-08-2289.8189.9790.2489.6900229,0000.6160.0412.027
2018-08-2190.7290.0290.9789.8500315,1000.6160.0412.033
2018-08-2091.3190.8991.6790.7500316,6000.6170.0442.062
2018-08-1790.2791.2291.2690.2400238,5000.6190.0432.113
2018-08-1690.0590.3490.3789.7900411,1000.6180.0432.082
2018-08-1589.3990.0590.8689.3700364,6000.6180.0451.969
2018-08-1489.1789.7790.2788.8300348,8000.620.0421.858


Copyright (c) 2005 - 2019 by Lukasz Tomicki