CPT
Camden REIT-SBI (CPT)
NYSE
$107.58-$0.01 (-0.009%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $10.8B
    Market Cap
  • 2.31%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -4.01%
    Low Price$107.28
    High Price$116.37
  • 3 Months
    +2.27%
    Low Price$105.12
    High Price$117.58
  • 1 Year
    +2.31%
    Low Price$95.04
    High Price$117.58
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
108.08
108.50
107.25
107.59
-0.31%
1,250,833
08/20/2026
108.49
109.33
107.84
107.92
-0.44%
1,055,647
08/19/2026
108.63
109.20
107.52
108.40
+1.04%
709,493
08/18/2026
109.31
109.35
107.23
107.28
-0.91%
619,393
08/17/2026
110.02
110.02
108.02
108.26
-1.90%
617,416
08/14/2026
109.66
111.25
109.66
110.36
-0.10%
781,398
08/13/2026
109.05
111.04
108.78
110.47
+1.93%
795,981
08/12/2026
107.91
108.93
107.38
108.38
+0.08%
767,798
08/11/2026
108.67
109.24
108.25
108.29
-0.72%
775,532
08/10/2026
111.50
111.50
108.81
109.08
-2.55%
755,067
08/07/2026
111.24
112.15
110.44
111.93
+1.07%
767,711
08/06/2026
113.15
113.15
110.20
110.74
-1.05%
613,644
08/05/2026
111.51
111.99
110.39
111.91
+0.79%
694,908
08/04/2026
109.68
111.22
109.23
111.03
+0.28%
1,067,697
08/03/2026
110.74
111.92
109.86
110.72
-0.08%
1,213,108
07/31/2026
111.67
113.24
108.96
110.81
-2.19%
1,874,139
07/30/2026
115.17
115.35
112.65
113.29
-2.65%
1,806,895
07/30/2026
$1.68 Earnings
07/29/2026
115.59
116.84
115.05
116.37
+1.16%
1,071,283
07/28/2026
113.92
115.75
113.89
115.04
+1.95%
1,314,717
07/27/2026
113.55
113.92
112.61
112.84
-0.78%
614,052
07/24/2026
113.63
113.91
112.68
113.73
+0.79%
792,864
07/23/2026
112.06
113.83
112.06
112.84
+0.74%
713,816
07/22/2026
112.32
112.50
111.49
112.01
-0.07%
730,028
07/21/2026
112.69
112.95
111.88
112.09
-0.68%
836,886
07/20/2026
113.21
113.82
112.49
112.86
-0.10%
782,888
07/17/2026
115.00
115.64
111.94
112.97
-1.40%
1,047,061
07/16/2026
112.70
114.86
112.19
114.57
+2.41%
2,115,813
07/15/2026
113.65
113.70
111.47
111.87
-0.98%
1,076,164
07/14/2026
114.24
114.42
112.79
112.98
-1.06%
1,234,879
07/13/2026
113.55
114.60
112.76
114.19
+1.09%
712,786
07/10/2026
113.83
114.16
112.56
112.96
-0.29%
670,502
07/09/2026
114.44
114.80
113.10
113.29
-0.61%
706,680
07/08/2026
117.00
117.00
113.88
113.98
-3.06%
943,833
07/07/2026
118.00
119.81
117.48
117.58
+0.54%
776,239
07/06/2026
116.93
117.15
116.12
116.95
-0.26%
571,897
07/02/2026
115.97
117.33
115.29
117.25
+1.37%
808,882
07/01/2026
114.90
117.56
114.90
115.66
+1.02%
1,147,561
06/30/2026
114.76
115.63
113.88
114.49
-1.03%
847,017
06/30/2026
$1.06 Dividend
06/29/2026
114.91
115.69
114.33
115.68
+0.37%
745,616
06/26/2026
113.27
115.31
113.19
115.25
+2.39%
1,370,412
06/25/2026
110.48
112.80
110.48
112.56
+2.09%
938,939
06/24/2026
109.54
110.93
109.27
110.25
+0.69%
876,746
06/23/2026
108.76
109.62
108.15
109.50
+1.39%
938,180
06/22/2026
108.98
108.98
106.99
107.99
-0.009%
1,182,355
06/18/2026
110.25
110.25
107.91
108.00
-0.33%
2,828,898
06/17/2026
111.17
111.43
107.55
108.36
-2.68%
1,616,205
06/16/2026
112.46
113.35
110.55
111.34
-1.00%
1,308,826
06/15/2026
113.63
114.43
112.22
112.47
-1.29%
1,221,290
06/12/2026
113.62
115.11
113.35
113.94
+0.47%
988,970
06/11/2026
114.26
115.53
112.92
113.40
-0.75%
1,091,536
06/10/2026
113.62
115.51
113.25
114.26
-0.08%
1,030,187
06/09/2026
112.40
114.48
111.80
114.35
+2.15%
1,785,137
06/08/2026
111.69
112.70
111.10
111.94
+0.33%
1,998,283
06/05/2026
110.59
112.54
110.14
111.58
+0.53%
1,606,849
06/04/2026
109.00
111.02
107.95
110.99
+2.87%
1,345,689
06/03/2026
104.77
108.36
104.67
107.90
+2.63%
1,042,514
06/02/2026
105.29
105.49
104.02
105.14
+0.02%
1,119,766
06/01/2026
105.04
107.17
104.79
105.12
-0.45%
1,007,204
05/29/2026
106.62
106.92
105.07
105.59
-1.35%
1,696,424
05/28/2026
107.09
107.81
106.49
107.04
-0.06%
818,893
05/27/2026
107.03
108.12
106.89
107.11
+0.32%
1,228,689
05/26/2026
107.12
107.50
106.04
106.76
+0.25%
855,124
05/22/2026
105.49
107.02
104.99
106.49
+1.22%
1,251,785
05/21/2026
105.05
105.59
103.14
105.21
-0.11%
754,739
05/20/2026
104.36
106.31
103.56
105.32
+1.17%
1,129,696
05/19/2026
103.55
104.44
102.76
104.11
+0.43%
1,354,789
05/18/2026
102.01
103.78
101.84
103.66
+1.97%
834,403
05/15/2026
103.26
103.69
101.58
101.66
-1.35%
1,694,254
05/14/2026
103.75
104.03
102.39
103.05
-1.29%
1,385,760
05/13/2026
103.65
104.58
103.09
104.39
+0.11%
710,653
05/12/2026
104.42
104.52
103.06
104.27
+0.30%
756,022
05/11/2026
103.70
104.49
103.18
103.97
+1.11%
1,047,598
05/08/2026
103.12
103.56
102.14
102.83
-0.29%
1,084,884
05/07/2026
103.13
104.12
102.97
103.13
-0.71%
2,001,120
05/06/2026
104.13
104.92
103.60
103.86
+0.08%
1,501,196
05/05/2026
103.46
104.80
102.75
103.78
+0.34%
900,012
05/04/2026
102.99
105.08
102.59
103.43
-0.07%
834,785
05/01/2026
105.10
105.34
101.87
103.50
-0.54%
1,791,955
04/30/2026
105.08
105.51
103.53
104.07
-0.28%
1,396,250
04/30/2026
$1.70 Earnings
04/29/2026
104.58
105.93
104.06
104.36
-0.58%
1,544,668
04/28/2026
101.50
105.20
100.98
104.97
+4.26%
1,455,291
04/27/2026
100.84
101.46
100.18
100.68
-0.15%
1,049,226
04/24/2026
101.51
101.99
100.36
100.83
-0.66%
859,281
04/23/2026
99.81
102.01
99.81
101.50
+0.94%
737,851
04/22/2026
101.92
102.06
100.16
100.56
-0.98%
1,110,201
04/21/2026
103.58
103.75
101.46
101.55
-2.18%
946,657
04/20/2026
102.04
104.00
101.64
103.81
+1.32%
945,017
04/17/2026
99.61
102.91
99.61
102.46
+3.21%
1,372,003
04/16/2026
100.27
101.01
98.78
99.27
-1.18%
1,380,144
04/15/2026
100.76
101.00
99.55
100.46
-0.39%
951,081
04/14/2026
100.26
101.20
99.13
100.86
+0.95%
1,053,887
04/13/2026
100.70
100.70
98.82
99.90
-1.11%
838,870
04/10/2026
100.04
101.41
99.82
101.02
+1.10%
928,720
04/09/2026
100.90
101.29
99.59
99.92
-1.40%
1,277,624
04/08/2026
100.96
101.78
100.57
101.34
+1.43%
1,298,675
04/07/2026
100.16
101.15
99.55
99.91
-0.26%
1,377,768
04/06/2026
99.85
101.08
99.45
100.17
+0.33%
1,169,294