CPT
Camden REIT-SBI (CPT)
NYSE
$96.74+$0.78 (+0.81%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $11.1B
    Market Cap
  • -4.07%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    -8.09%
    Low Price$95.96
    High Price$104.55
  • 3 Months
    -17.27%
    Low Price$95.96
    High Price$116.31
  • 1 Year
    -4.07%
    Low Price$95.96
    High Price$116.31
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
97.32
97.55
95.45
95.96
-0.68%
1,053,382
10/01/2026
96.50
96.92
95.63
96.62
-0.11%
1,364,318
09/30/2026
97.75
97.82
96.70
96.73
-0.69%
1,274,603
09/30/2026
$1.06 Dividend
09/29/2026
97.13
98.12
96.58
97.40
+0.06%
1,352,306
09/28/2026
97.10
97.63
95.96
97.34
+0.29%
1,455,272
09/25/2026
96.28
97.45
95.85
97.06
+0.73%
1,550,750
09/24/2026
96.60
98.10
95.86
96.36
-0.28%
1,877,607
09/23/2026
97.67
98.61
96.57
96.63
-1.64%
1,369,443
09/22/2026
98.03
99.08
97.64
98.24
+0.50%
873,756
09/21/2026
98.13
98.38
97.22
97.76
-0.30%
1,513,391
09/18/2026
99.48
99.94
98.03
98.05
-1.79%
2,100,326
09/17/2026
100.73
100.77
99.76
99.84
-0.37%
962,901
09/16/2026
101.67
102.14
99.35
100.21
-1.50%
967,385
09/15/2026
102.43
102.85
101.45
101.73
-0.95%
804,289
09/14/2026
102.13
102.71
100.89
102.71
+0.80%
686,192
09/11/2026
101.81
102.57
100.99
101.90
+0.50%
987,479
09/10/2026
103.37
103.58
101.10
101.40
-1.55%
782,459
09/09/2026
103.91
104.48
102.35
102.99
-0.57%
1,097,639
09/08/2026
104.55
105.39
103.50
103.58
-0.93%
1,277,918
09/04/2026
103.65
105.02
103.57
104.55
+0.09%
842,717
09/03/2026
105.03
105.09
104.20
104.46
+0.06%
1,040,435
09/02/2026
105.29
105.29
103.80
104.40
-0.40%
785,937
09/01/2026
104.96
105.37
104.33
104.82
+0.15%
864,390
08/31/2026
104.94
105.12
103.83
104.66
-0.52%
1,300,618
08/28/2026
105.20
105.41
104.65
105.21
+0.53%
868,754
08/27/2026
105.78
106.28
104.50
104.65
-1.69%
659,373
08/26/2026
106.40
107.44
106.05
106.45
-0.62%
558,816
08/25/2026
107.33
107.93
106.60
107.11
-0.80%
798,004
08/24/2026
106.80
108.21
106.53
107.97
+1.45%
744,198
08/21/2026
106.92
107.33
106.10
106.43
-0.31%
1,250,833
08/20/2026
107.32
108.15
106.68
106.76
-0.44%
1,055,647
08/19/2026
107.46
108.02
106.36
107.23
+1.04%
709,493
08/18/2026
108.13
108.17
106.08
106.13
-0.91%
619,393
08/17/2026
108.84
108.84
106.86
107.09
-1.90%
617,416
08/14/2026
108.48
110.05
108.48
109.17
-0.10%
781,398
08/13/2026
107.88
109.84
107.61
109.28
+1.93%
795,981
08/12/2026
106.75
107.76
106.22
107.21
+0.08%
767,798
08/11/2026
107.50
108.06
107.08
107.12
-0.72%
775,532
08/10/2026
110.30
110.30
107.64
107.91
-2.55%
755,067
08/07/2026
110.04
110.94
109.25
110.72
+1.07%
767,711
08/06/2026
111.93
111.93
109.01
109.55
-1.05%
613,644
08/05/2026
110.31
110.78
109.20
110.71
+0.79%
694,908
08/04/2026
108.50
110.02
108.05
109.83
+0.28%
1,067,697
08/03/2026
109.55
110.71
108.68
109.53
-0.08%
1,213,108
07/31/2026
110.47
112.02
107.79
109.62
-2.19%
1,874,139
07/30/2026
113.93
114.11
111.44
112.07
-2.65%
1,806,895
07/30/2026
$1.68 Earnings
07/29/2026
114.35
115.58
113.81
115.12
+1.16%
1,071,283
07/28/2026
112.69
114.50
112.66
113.80
+1.95%
1,314,717
07/27/2026
112.33
112.69
111.40
111.63
-0.78%
614,052
07/24/2026
112.41
112.68
111.47
112.51
+0.79%
792,864
07/23/2026
110.85
112.60
110.85
111.63
+0.74%
713,816
07/22/2026
111.11
111.28
110.29
110.80
-0.07%
730,028
07/21/2026
111.48
111.73
110.68
110.88
-0.68%
836,886
07/20/2026
111.99
112.59
111.28
111.64
-0.10%
782,888
07/17/2026
113.76
114.40
110.73
111.75
-1.40%
1,047,061
07/16/2026
111.49
113.62
110.98
113.34
+2.41%
2,115,813
07/15/2026
112.43
112.48
110.27
110.67
-0.98%
1,076,164
07/14/2026
113.01
113.19
111.58
111.76
-1.06%
1,234,879
07/13/2026
112.33
113.37
111.55
112.96
+1.09%
712,786
07/10/2026
112.60
112.93
111.35
111.74
-0.29%
670,502
07/09/2026
113.21
113.56
111.88
112.07
-0.61%
706,680
07/08/2026
115.74
115.74
112.65
112.75
-3.06%
943,833
07/07/2026
116.73
118.52
116.22
116.31
+0.54%
776,239
07/06/2026
115.67
115.89
114.87
115.69
-0.26%
571,897
07/02/2026
114.72
116.07
114.05
115.99
+1.37%
808,882
07/01/2026
113.66
116.29
113.66
114.41
+1.02%
1,147,561
06/30/2026
113.52
114.39
112.65
113.26
-1.03%
847,017
06/30/2026
$1.06 Dividend
06/29/2026
113.67
114.44
113.10
114.43
+0.37%
745,616
06/26/2026
112.05
114.07
111.97
114.01
+2.39%
1,370,412
06/25/2026
109.29
111.58
109.29
111.35
+2.09%
938,939
06/24/2026
108.36
109.74
108.09
109.06
+0.69%
876,746
06/23/2026
107.59
108.44
106.98
108.32
+1.39%
938,180
06/22/2026
107.81
107.81
105.84
106.83
-0.009%
1,182,355
06/18/2026
109.06
109.06
106.75
106.84
-0.33%
2,828,898
06/17/2026
109.97
110.23
106.40
107.19
-2.68%
1,616,205
06/16/2026
111.25
112.13
109.36
110.14
-1.00%
1,308,826
06/15/2026
112.41
113.19
111.01
111.26
-1.29%
1,221,290
06/12/2026
112.40
113.87
112.13
112.71
+0.47%
988,970
06/11/2026
113.03
114.29
111.70
112.18
-0.75%
1,091,536
06/10/2026
112.40
114.27
112.03
113.03
-0.08%
1,030,187
06/09/2026
111.19
113.25
110.59
113.12
+2.15%
1,785,137
06/08/2026
110.48
111.48
109.91
110.74
+0.33%
1,998,283
06/05/2026
109.40
111.33
108.96
110.38
+0.53%
1,606,849
06/04/2026
107.83
109.83
106.78
109.80
+2.87%
1,345,689
06/03/2026
103.64
107.19
103.54
106.74
+2.63%
1,042,514
06/02/2026
104.15
104.36
102.90
104.00
+0.02%
1,119,766
06/01/2026
103.91
106.01
103.66
103.99
-0.45%
1,007,204
05/29/2026
105.48
105.76
103.94
104.46
-1.35%
1,696,424
05/28/2026
105.94
106.65
105.35
105.89
-0.06%
818,893
05/27/2026
105.88
106.96
105.74
105.96
+0.32%
1,228,689
05/26/2026
105.97
106.34
104.90
105.61
+0.25%
855,124
05/22/2026
104.36
105.87
103.86
105.35
+1.22%
1,251,785
05/21/2026
103.92
104.46
102.03
104.07
-0.11%
754,739
05/20/2026
103.24
105.17
102.45
104.19
+1.17%
1,129,696
05/19/2026
102.44
103.32
101.65
102.99
+0.43%
1,354,789
05/18/2026
100.91
102.66
100.75
102.54
+1.97%
834,403
05/15/2026
102.15
102.57
100.49
100.56
-1.35%
1,694,254