CPT
Camden REIT-SBI (CPT)
NYSE
$113.00-$1.19 (-1.05%)
Price as of Jul 14, 2026 5:23 PM EDT
  • $11.3B
    Market Cap
  • 4.16%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    +0.22%
    Low Price$108.98
    High Price$117.58
  • 3 Months
    +14.30%
    Low Price$100.18
    High Price$117.58
  • 1 Year
    +4.16%
    Low Price$96.96
    High Price$117.58
Date
Open
High
Low
Close
Change (%)
Volume
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
04/02/2026
96.62
100.02
96.52
99.85
+2.53%
1,414,499
04/01/2026
97.42
98.06
96.66
97.38
+0.62%
1,475,653
03/31/2026
97.27
97.77
96.16
96.77
+0.91%
1,695,095
03/31/2026
$1.06 Dividend
03/30/2026
95.97
96.85
95.03
95.90
+0.91%
1,361,260
03/27/2026
95.14
96.04
94.62
95.04
-0.73%
1,366,172
03/26/2026
95.22
96.61
95.22
95.73
+0.34%
1,021,990
03/25/2026
96.67
96.67
95.21
95.41
-0.58%
810,675
03/24/2026
95.51
96.79
95.05
95.97
-0.24%
927,185
03/23/2026
97.04
97.70
96.05
96.21
+0.81%
2,537,991
03/20/2026
97.27
97.87
94.79
95.43
-2.33%
2,117,583
03/19/2026
99.62
99.62
96.99
97.70
-0.67%
982,641
03/18/2026
99.06
99.36
98.12
98.36
-1.43%
803,009
03/17/2026
98.89
100.29
98.89
99.79
+1.02%
827,892
03/16/2026
99.48
99.92
98.74
98.78
+0.17%
960,238
03/13/2026
101.13
101.71
98.40
98.62
-1.11%
721,938
03/12/2026
99.44
100.90
99.10
99.72
-0.10%
1,171,216
03/11/2026
100.74
100.83
98.68
99.82
-1.71%
815,270
03/10/2026
102.45
102.82
100.65
101.56
-1.43%
864,793
03/09/2026
103.19
103.81
101.07
103.03
-1.33%
1,044,961
03/06/2026
105.50
105.78
103.55
104.42
-1.94%
914,088
03/05/2026
105.64
106.79
105.61
106.49
-0.10%
637,124
03/04/2026
105.51
106.72
104.89
106.60
+0.52%
610,577
03/03/2026
106.05
106.64
104.67
106.05
-1.00%
873,364
03/02/2026
106.11
107.31
105.89
107.11
+0.87%
1,412,716
02/27/2026
107.33
107.82
105.60
106.19
-1.72%
1,098,669
02/26/2026
107.10
108.70
107.06
108.06
+1.29%
729,419
02/25/2026
106.60
107.69
105.62
106.68
+0.08%
821,255
02/24/2026
105.79
106.84
105.75
106.60
+0.51%
1,069,765
02/23/2026
105.73
107.44
105.27
106.06
+0.93%
1,209,591