Camden Property Trust (CPT) stock
CPTNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Jul 31, 2026Score 11/3012% above fair value
$100.69−0.25 (-0.25%)
Close on Oct 30, 2026Market cap $10.12BP/E 33.3Yield 4.17%
Price history
Camden Property Trust share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$100.69
-0.25% on the day
52-week range
$95.30 – $119.81
-16.0% from the high
Change over 52 weeks
+1.3%
From $99.35 on Oct 30, 2025
Average volume
975,877
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $102.00 | $102.32 | $100.50 | $100.69 | -0.25% | 866,430 |
| Oct 29, 2026 | $100.59 | $101.22 | $99.58 | $100.94 | +1.46% | 685,425 |
| Oct 28, 2026 | $100.64 | $100.99 | $99.03 | $99.49 | -2.00% | 768,624 |
| Oct 27, 2026 | $101.85 | $102.11 | $101.05 | $101.52 | -0.47% | 604,421 |
| Oct 26, 2026 | $102.05 | $102.97 | $101.67 | $102.00 | 0.00% | 1,107,727 |
| Oct 23, 2026 | $103.35 | $103.48 | $101.46 | $102.00 | -0.72% | 1,018,189 |
| Oct 22, 2026 | $100.50 | $102.83 | $99.67 | $102.74 | +2.55% | 1,618,069 |
| Oct 21, 2026 | $100.41 | $101.12 | $99.68 | $100.19 | +0.42% | 887,878 |
| Oct 20, 2026 | $98.25 | $100.25 | $97.25 | $99.77 | +1.96% | 732,068 |
| Oct 19, 2026 | $98.11 | $98.64 | $97.34 | $97.85 | -0.75% | 729,271 |
| Oct 16, 2026 | $98.67 | $98.92 | $97.92 | $98.59 | +0.41% | 917,264 |
| Oct 15, 2026 | $98.89 | $98.90 | $97.58 | $98.19 | +0.98% | 847,148 |
| Oct 14, 2026 | $97.46 | $98.07 | $96.72 | $97.24 | -0.78% | 680,472 |
| Oct 13, 2026 | $98.52 | $98.52 | $96.54 | $98.00 | +0.41% | 706,266 |
| Oct 12, 2026 | $97.69 | $97.96 | $96.41 | $97.60 | +0.02% | 834,735 |
| Oct 9, 2026 | $97.51 | $98.02 | $96.68 | $97.58 | +0.85% | 604,856 |
| Oct 8, 2026 | $95.93 | $97.32 | $95.30 | $96.76 | +1.00% | 1,018,921 |
| Oct 7, 2026 | $97.67 | $97.90 | $95.78 | $95.80 | -1.89% | 775,711 |
| Oct 6, 2026 | $97.24 | $99.06 | $97.24 | $97.65 | +0.29% | 948,145 |
| Oct 5, 2026 | $96.01 | $97.62 | $95.51 | $97.37 | +1.47% | 960,172 |
| Oct 2, 2026 | $97.32 | $97.55 | $95.45 | $95.96 | -0.68% | 1,053,382 |
| Oct 1, 2026 | $96.50 | $96.92 | $95.63 | $96.62 | -0.11% | 1,364,318 |
| Sep 30, 2026 | $97.75 | $97.82 | $96.70 | $96.73 | -1.76% | 1,274,603 |
| Sep 29, 2026 | $98.19 | $99.19 | $97.63 | $98.46 | +0.06% | 1,352,306 |
| Sep 28, 2026 | $98.16 | $98.69 | $97.00 | $98.40 | +0.29% | 1,455,272 |
| Sep 25, 2026 | $97.33 | $98.51 | $96.89 | $98.12 | +0.73% | 1,550,750 |
| Sep 24, 2026 | $97.65 | $99.17 | $96.90 | $97.41 | -0.28% | 1,877,607 |
| Sep 23, 2026 | $98.73 | $99.69 | $97.62 | $97.68 | -1.64% | 1,369,443 |
| Sep 22, 2026 | $99.10 | $100.16 | $98.70 | $99.31 | +0.50% | 873,756 |
| Sep 21, 2026 | $99.20 | $99.45 | $98.28 | $98.82 | -0.30% | 1,513,391 |
| Sep 18, 2026 | $100.56 | $101.03 | $99.10 | $99.12 | -1.79% | 2,100,326 |
| Sep 17, 2026 | $101.83 | $101.87 | $100.85 | $100.93 | -0.37% | 962,901 |
| Sep 16, 2026 | $102.78 | $103.26 | $100.43 | $101.30 | -1.50% | 967,385 |
| Sep 15, 2026 | $103.54 | $103.97 | $102.55 | $102.84 | -0.95% | 804,289 |
| Sep 14, 2026 | $103.24 | $103.83 | $101.99 | $103.83 | +0.80% | 686,192 |
| Sep 11, 2026 | $102.92 | $103.69 | $102.09 | $103.01 | +0.50% | 987,479 |
| Sep 10, 2026 | $104.50 | $104.71 | $102.21 | $102.50 | -1.55% | 782,459 |
| Sep 9, 2026 | $105.04 | $105.62 | $103.46 | $104.11 | -0.57% | 1,097,639 |
| Sep 8, 2026 | $105.69 | $106.54 | $104.63 | $104.71 | -0.93% | 1,278,019 |
| Sep 4, 2026 | $104.78 | $106.16 | $104.70 | $105.69 | +0.09% | 811,117 |
| Sep 3, 2026 | $106.17 | $106.23 | $105.34 | $105.60 | +0.06% | 1,040,435 |
| Sep 2, 2026 | $106.44 | $106.44 | $104.93 | $105.54 | -0.40% | 785,937 |
| Sep 1, 2026 | $106.10 | $106.52 | $105.47 | $105.96 | +0.15% | 864,390 |
| Aug 31, 2026 | $106.08 | $106.26 | $104.97 | $105.80 | -0.52% | 1,300,539 |
| Aug 28, 2026 | $106.34 | $106.56 | $105.79 | $106.35 | +0.53% | 868,755 |
| Aug 27, 2026 | $106.93 | $107.44 | $105.64 | $105.79 | -1.69% | 659,373 |
| Aug 26, 2026 | $107.56 | $108.61 | $107.20 | $107.61 | -0.62% | 558,816 |
| Aug 25, 2026 | $108.50 | $109.10 | $107.76 | $108.28 | -0.80% | 798,004 |
| Aug 24, 2026 | $107.96 | $109.39 | $107.69 | $109.15 | +1.45% | 744,198 |
| Aug 21, 2026 | $108.08 | $108.50 | $107.25 | $107.59 | -0.31% | 1,246,250 |
| Aug 20, 2026 | $108.49 | $109.33 | $107.84 | $107.92 | -0.44% | 1,055,647 |
| Aug 19, 2026 | $108.63 | $109.20 | $107.52 | $108.40 | +1.04% | 709,493 |
| Aug 18, 2026 | $109.31 | $109.35 | $107.23 | $107.28 | -0.91% | 619,393 |
| Aug 17, 2026 | $110.02 | $110.02 | $108.02 | $108.26 | -1.90% | 617,416 |
| Aug 14, 2026 | $109.66 | $111.25 | $109.66 | $110.36 | -0.10% | 781,398 |
| Aug 13, 2026 | $109.05 | $111.04 | $108.78 | $110.47 | +1.93% | 795,981 |
| Aug 12, 2026 | $107.91 | $108.93 | $107.38 | $108.38 | +0.08% | 767,798 |
| Aug 11, 2026 | $108.67 | $109.24 | $108.25 | $108.29 | -0.72% | 775,532 |
| Aug 10, 2026 | $111.50 | $111.50 | $108.81 | $109.08 | -2.55% | 755,067 |
| Aug 7, 2026 | $111.24 | $112.15 | $110.44 | $111.93 | +1.07% | 767,711 |
| Aug 6, 2026 | $113.15 | $113.15 | $110.20 | $110.74 | -1.05% | 613,644 |
| Aug 5, 2026 | $111.51 | $111.99 | $110.39 | $111.91 | +0.79% | 695,593 |
| Aug 4, 2026 | $109.68 | $111.22 | $109.23 | $111.03 | +0.28% | 1,067,697 |
| Aug 3, 2026 | $110.74 | $111.92 | $109.86 | $110.72 | -0.08% | 1,213,108 |
| Jul 31, 2026 | $111.67 | $113.24 | $108.96 | $110.81 | -2.19% | 1,874,139 |
| Jul 30, 2026 | $115.17 | $115.35 | $112.65 | $113.29 | -2.65% | 1,806,895 |
| Jul 29, 2026 | $115.59 | $116.84 | $115.05 | $116.37 | +1.16% | 1,071,409 |
| Jul 28, 2026 | $113.92 | $115.75 | $113.89 | $115.04 | +1.95% | 1,315,008 |
| Jul 27, 2026 | $113.55 | $113.92 | $112.61 | $112.84 | -0.78% | 614,052 |
| Jul 24, 2026 | $113.63 | $113.91 | $112.68 | $113.73 | +0.79% | 792,864 |
| Jul 23, 2026 | $112.06 | $113.83 | $112.06 | $112.84 | +0.74% | 713,816 |
| Jul 22, 2026 | $112.32 | $112.50 | $111.49 | $112.01 | -0.07% | 730,028 |
| Jul 21, 2026 | $112.69 | $112.95 | $111.88 | $112.09 | -0.68% | 836,886 |
| Jul 20, 2026 | $113.21 | $113.82 | $112.49 | $112.86 | -0.10% | 782,903 |
| Jul 17, 2026 | $115.00 | $115.64 | $111.94 | $112.97 | -1.40% | 1,047,061 |
| Jul 16, 2026 | $112.70 | $114.86 | $112.19 | $114.57 | +2.41% | 2,115,813 |
| Jul 15, 2026 | $113.65 | $113.70 | $111.47 | $111.87 | -0.98% | 1,076,164 |
| Jul 14, 2026 | $114.24 | $114.42 | $112.79 | $112.98 | -1.06% | 1,234,879 |
| Jul 13, 2026 | $113.55 | $114.60 | $112.76 | $114.19 | +1.09% | 712,786 |
| Jul 10, 2026 | $113.83 | $114.16 | $112.56 | $112.96 | -0.29% | 670,502 |
| Jul 9, 2026 | $114.44 | $114.80 | $113.10 | $113.29 | -0.61% | 706,680 |
| Jul 8, 2026 | $117.00 | $117.00 | $113.88 | $113.98 | -3.06% | 943,833 |
| Jul 7, 2026 | $118.00 | $119.81 | $117.48 | $117.58 | +0.54% | 776,239 |
| Jul 6, 2026 | $116.93 | $117.15 | $116.12 | $116.95 | -0.26% | 571,897 |
| Jul 2, 2026 | $115.97 | $117.33 | $115.29 | $117.25 | +1.37% | 808,882 |
| Jul 1, 2026 | $114.90 | $117.56 | $114.90 | $115.66 | +1.02% | 1,147,569 |
| Jun 30, 2026 | $114.76 | $115.63 | $113.88 | $114.49 | -1.93% | 847,017 |
| Jun 29, 2026 | $115.96 | $116.75 | $115.38 | $116.74 | +0.37% | 745,616 |
| Jun 26, 2026 | $114.31 | $116.37 | $114.23 | $116.31 | +2.39% | 1,370,412 |
| Jun 25, 2026 | $111.49 | $113.83 | $111.49 | $113.59 | +2.09% | 938,939 |
| Jun 24, 2026 | $110.54 | $111.95 | $110.27 | $111.26 | +0.69% | 876,746 |
| Jun 23, 2026 | $109.76 | $110.62 | $109.14 | $110.50 | +1.39% | 936,467 |
| Jun 22, 2026 | $109.98 | $109.98 | $107.97 | $108.98 | -0.01% | 1,182,355 |
| Jun 18, 2026 | $111.26 | $111.26 | $108.90 | $108.99 | -0.33% | 2,828,915 |
| Jun 17, 2026 | $112.19 | $112.45 | $108.54 | $109.35 | -2.68% | 1,616,205 |
| Jun 16, 2026 | $113.49 | $114.39 | $111.56 | $112.36 | -1.00% | 1,308,826 |
| Jun 15, 2026 | $114.67 | $115.48 | $113.25 | $113.50 | -1.29% | 1,221,290 |
| Jun 12, 2026 | $114.66 | $116.16 | $114.39 | $114.98 | +0.47% | 988,970 |
| Jun 11, 2026 | $115.31 | $116.59 | $113.95 | $114.44 | -0.75% | 1,091,536 |
| Jun 10, 2026 | $114.66 | $116.57 | $114.29 | $115.31 | -0.08% | 1,030,187 |
| Jun 9, 2026 | $113.43 | $115.53 | $112.82 | $115.40 | +2.15% | 1,785,137 |
| Jun 8, 2026 | $112.71 | $113.73 | $112.12 | $112.97 | +0.33% | 1,998,283 |
| Jun 5, 2026 | $111.60 | $113.57 | $111.15 | $112.60 | +0.53% | 1,606,849 |
| Jun 4, 2026 | $110.00 | $112.04 | $108.94 | $112.01 | +2.87% | 1,345,689 |
| Jun 3, 2026 | $105.73 | $109.35 | $105.63 | $108.89 | +2.63% | 1,042,767 |
| Jun 2, 2026 | $106.25 | $106.46 | $104.97 | $106.10 | +0.02% | 1,117,442 |
| Jun 1, 2026 | $106.00 | $108.15 | $105.75 | $106.08 | -0.45% | 1,007,304 |
| May 29, 2026 | $107.60 | $107.90 | $106.03 | $106.56 | -1.35% | 1,696,424 |
| May 28, 2026 | $108.07 | $108.80 | $107.47 | $108.02 | -0.06% | 819,033 |
| May 27, 2026 | $108.01 | $109.11 | $107.87 | $108.09 | +0.32% | 1,228,689 |
| May 26, 2026 | $108.10 | $108.48 | $107.01 | $107.74 | +0.25% | 855,124 |
| May 22, 2026 | $106.46 | $108.00 | $105.95 | $107.47 | +1.22% | 1,251,785 |
| May 21, 2026 | $106.01 | $106.56 | $104.09 | $106.17 | -0.11% | 754,739 |
| May 20, 2026 | $105.32 | $107.29 | $104.51 | $106.29 | +1.17% | 1,129,696 |
| May 19, 2026 | $104.50 | $105.40 | $103.70 | $105.06 | +0.43% | 1,354,789 |
| May 18, 2026 | $102.94 | $104.73 | $102.78 | $104.61 | +1.97% | 834,403 |
| May 15, 2026 | $104.21 | $104.64 | $102.51 | $102.59 | -1.35% | 1,694,254 |
| May 14, 2026 | $104.70 | $104.98 | $103.33 | $103.99 | -1.29% | 1,385,760 |
| May 13, 2026 | $104.60 | $105.54 | $104.03 | $105.35 | +0.11% | 710,653 |
| May 12, 2026 | $105.38 | $105.48 | $104.00 | $105.23 | +0.30% | 756,022 |
| May 11, 2026 | $104.65 | $105.45 | $104.13 | $104.92 | +1.11% | 1,047,598 |
| May 8, 2026 | $104.06 | $104.51 | $103.08 | $103.77 | -0.29% | 1,084,884 |
| May 7, 2026 | $104.08 | $105.07 | $103.91 | $104.07 | -0.71% | 2,001,120 |
| May 6, 2026 | $105.08 | $105.88 | $104.55 | $104.81 | +0.08% | 1,501,196 |
| May 5, 2026 | $104.41 | $105.76 | $103.69 | $104.73 | +0.34% | 900,012 |
| May 4, 2026 | $103.93 | $106.04 | $103.53 | $104.38 | -0.07% | 834,785 |
| May 1, 2026 | $106.06 | $106.31 | $102.80 | $104.45 | -0.54% | 1,791,955 |
| Apr 30, 2026 | $106.05 | $106.48 | $104.48 | $105.02 | -0.28% | 1,396,250 |
| Apr 29, 2026 | $105.54 | $106.90 | $105.02 | $105.32 | -0.58% | 1,544,668 |
| Apr 28, 2026 | $102.43 | $106.16 | $101.91 | $105.93 | +4.26% | 1,455,291 |
| Apr 27, 2026 | $101.76 | $102.39 | $101.10 | $101.60 | -0.15% | 1,049,226 |
| Apr 24, 2026 | $102.44 | $102.92 | $101.28 | $101.75 | -0.66% | 859,281 |
| Apr 23, 2026 | $100.72 | $102.94 | $100.72 | $102.43 | +0.94% | 737,851 |
| Apr 22, 2026 | $102.85 | $103.00 | $101.08 | $101.48 | -0.98% | 1,110,201 |
| Apr 21, 2026 | $104.53 | $104.70 | $102.39 | $102.48 | -2.18% | 946,757 |
| Apr 20, 2026 | $102.97 | $104.95 | $102.58 | $104.76 | +1.32% | 945,029 |
| Apr 17, 2026 | $100.52 | $103.85 | $100.52 | $103.40 | +3.21% | 1,372,003 |
| Apr 16, 2026 | $101.19 | $101.94 | $99.69 | $100.18 | -1.18% | 1,380,144 |
| Apr 15, 2026 | $101.68 | $101.93 | $100.46 | $101.38 | -0.39% | 951,081 |
| Apr 14, 2026 | $101.18 | $102.13 | $100.04 | $101.78 | +0.95% | 1,053,887 |
| Apr 13, 2026 | $101.62 | $101.62 | $99.73 | $100.82 | -1.11% | 838,885 |
| Apr 10, 2026 | $100.96 | $102.34 | $100.73 | $101.95 | +1.10% | 928,820 |
| Apr 9, 2026 | $101.82 | $102.22 | $100.50 | $100.84 | -1.40% | 1,277,760 |
| Apr 8, 2026 | $101.89 | $102.71 | $101.49 | $102.27 | +1.43% | 1,298,675 |
| Apr 7, 2026 | $101.08 | $102.08 | $100.46 | $100.83 | -0.26% | 1,377,768 |
| Apr 6, 2026 | $100.76 | $102.01 | $100.36 | $101.09 | +0.33% | 1,169,294 |
| Apr 2, 2026 | $97.51 | $100.94 | $97.40 | $100.76 | +2.53% | 1,414,499 |
| Apr 1, 2026 | $98.31 | $98.96 | $97.55 | $98.27 | +0.62% | 1,475,653 |
| Mar 31, 2026 | $98.16 | $98.67 | $97.04 | $97.66 | -0.18% | 1,695,095 |
| Mar 30, 2026 | $97.91 | $98.81 | $96.95 | $97.84 | +0.91% | 1,361,260 |
| Mar 27, 2026 | $97.06 | $97.98 | $96.53 | $96.96 | -0.73% | 1,366,172 |
| Mar 26, 2026 | $97.14 | $98.56 | $97.14 | $97.67 | +0.34% | 1,021,990 |
| Mar 25, 2026 | $98.62 | $98.62 | $97.13 | $97.34 | -0.58% | 810,675 |
| Mar 24, 2026 | $97.44 | $98.75 | $96.97 | $97.91 | -0.24% | 927,185 |
| Mar 23, 2026 | $99.00 | $99.68 | $97.99 | $98.15 | +0.81% | 2,537,991 |
| Mar 20, 2026 | $99.24 | $99.85 | $96.71 | $97.36 | -2.33% | 2,117,650 |
| Mar 19, 2026 | $101.63 | $101.63 | $98.95 | $99.68 | -0.67% | 982,641 |
| Mar 18, 2026 | $101.06 | $101.37 | $100.10 | $100.35 | -1.43% | 803,009 |
| Mar 17, 2026 | $100.89 | $102.32 | $100.89 | $101.81 | +1.02% | 827,892 |
| Mar 16, 2026 | $101.49 | $101.94 | $100.74 | $100.78 | +0.17% | 960,238 |
| Mar 13, 2026 | $103.17 | $103.77 | $100.39 | $100.61 | -1.11% | 721,938 |
| Mar 12, 2026 | $101.45 | $102.94 | $101.11 | $101.74 | -0.10% | 1,171,216 |
| Mar 11, 2026 | $102.78 | $102.87 | $100.68 | $101.84 | -1.71% | 815,270 |
| Mar 10, 2026 | $104.52 | $104.90 | $102.69 | $103.61 | -1.43% | 864,793 |
| Mar 9, 2026 | $105.28 | $105.91 | $103.11 | $105.11 | -1.33% | 1,044,961 |
| Mar 6, 2026 | $107.63 | $107.92 | $105.64 | $106.53 | -1.94% | 914,088 |
| Mar 5, 2026 | $107.78 | $108.95 | $107.74 | $108.64 | -0.10% | 637,124 |
| Mar 4, 2026 | $107.64 | $108.88 | $107.01 | $108.75 | +0.52% | 610,577 |
| Mar 3, 2026 | $108.19 | $108.80 | $106.79 | $108.19 | -1.00% | 873,364 |
| Mar 2, 2026 | $108.26 | $109.48 | $108.03 | $109.28 | +0.87% | 1,412,716 |
| Feb 27, 2026 | $109.50 | $110.00 | $107.73 | $108.34 | -1.72% | 1,098,669 |
| Feb 26, 2026 | $109.27 | $110.90 | $109.22 | $110.24 | +1.29% | 729,419 |
| Feb 25, 2026 | $108.75 | $109.87 | $107.76 | $108.84 | +0.08% | 821,255 |
| Feb 24, 2026 | $107.93 | $109.00 | $107.89 | $108.75 | +0.51% | 1,069,765 |
| Feb 23, 2026 | $107.87 | $109.61 | $107.40 | $108.20 | +0.93% | 1,209,591 |
| Feb 20, 2026 | $108.83 | $109.16 | $107.12 | $107.20 | -1.28% | 1,080,503 |
| Feb 19, 2026 | $107.80 | $109.10 | $107.12 | $108.59 | +0.02% | 696,523 |
| Feb 18, 2026 | $108.58 | $109.12 | $108.00 | $108.57 | +0.18% | 611,266 |
| Feb 17, 2026 | $109.44 | $109.64 | $107.13 | $108.37 | -0.15% | 1,127,840 |
| Feb 13, 2026 | $107.97 | $109.35 | $107.56 | $108.53 | +0.98% | 1,388,741 |
| Feb 12, 2026 | $111.88 | $111.88 | $105.98 | $107.48 | -2.96% | 1,786,930 |
| Feb 11, 2026 | $110.67 | $112.50 | $109.50 | $110.76 | +0.32% | 1,122,733 |
| Feb 10, 2026 | $107.85 | $110.75 | $107.46 | $110.41 | +2.35% | 936,098 |
| Feb 9, 2026 | $106.72 | $108.13 | $106.17 | $107.88 | +1.17% | 1,817,847 |
| Feb 6, 2026 | $107.13 | $109.10 | $105.08 | $106.63 | +0.06% | 2,418,949 |
| Feb 5, 2026 | $108.91 | $108.91 | $104.85 | $106.57 | -1.97% | 1,910,622 |
| Feb 4, 2026 | $107.59 | $110.21 | $106.79 | $108.71 | +1.67% | 1,561,096 |
| Feb 3, 2026 | $107.13 | $108.26 | $106.17 | $106.92 | -0.35% | 1,247,380 |
| Feb 2, 2026 | $108.96 | $109.37 | $107.26 | $107.30 | -1.60% | 1,607,927 |
| Jan 30, 2026 | $108.15 | $109.55 | $107.26 | $109.05 | +0.05% | 1,470,753 |
| Jan 29, 2026 | $107.97 | $109.02 | $106.86 | $109.00 | +1.66% | 2,103,551 |
| Jan 28, 2026 | $109.37 | $109.42 | $106.62 | $107.22 | -1.56% | 1,014,880 |
| Jan 27, 2026 | $107.88 | $109.23 | $107.86 | $108.92 | +0.83% | 1,233,127 |
| Jan 26, 2026 | $108.06 | $108.32 | $107.12 | $108.02 | +0.15% | 1,044,818 |
| Jan 23, 2026 | $106.12 | $107.88 | $106.12 | $107.86 | +1.31% | 711,873 |
| Jan 22, 2026 | $107.31 | $109.18 | $106.32 | $106.47 | -1.81% | 1,153,142 |
| Jan 21, 2026 | $107.50 | $108.70 | $107.31 | $108.43 | +1.10% | 784,517 |
| Jan 20, 2026 | $108.60 | $108.89 | $106.83 | $107.25 | -2.05% | 1,077,826 |
| Jan 16, 2026 | $107.36 | $110.14 | $107.08 | $109.50 | +1.06% | 802,862 |
| Jan 15, 2026 | $108.68 | $108.93 | $107.51 | $108.35 | +0.47% | 1,180,282 |
| Jan 14, 2026 | $107.66 | $108.93 | $107.23 | $107.84 | +0.22% | 1,571,807 |
| Jan 13, 2026 | $107.57 | $108.16 | $105.69 | $107.60 | +0.20% | 2,238,980 |
| Jan 12, 2026 | $109.01 | $109.21 | $106.66 | $107.38 | -1.31% | 1,334,039 |
| Jan 9, 2026 | $111.22 | $111.61 | $108.41 | $108.80 | -2.31% | 2,005,002 |
| Jan 8, 2026 | $107.89 | $111.58 | $107.40 | $111.37 | +2.90% | 1,607,827 |
| Jan 7, 2026 | $110.89 | $111.33 | $108.16 | $108.23 | -1.89% | 2,212,723 |
| Jan 6, 2026 | $108.13 | $110.60 | $108.13 | $110.31 | +1.11% | 1,121,532 |
| Jan 5, 2026 | $109.99 | $110.92 | $109.00 | $109.10 | -0.97% | 1,433,959 |
| Jan 2, 2026 | $109.62 | $110.70 | $108.85 | $110.17 | +0.08% | 1,081,799 |
| Dec 31, 2025 | $110.71 | $110.86 | $110.04 | $110.08 | -0.58% | 763,651 |
| Dec 30, 2025 | $110.01 | $110.86 | $109.37 | $110.72 | +0.66% | 927,654 |
| Dec 29, 2025 | $109.66 | $110.20 | $109.07 | $109.99 | +0.67% | 914,699 |
| Dec 26, 2025 | $108.29 | $109.27 | $108.02 | $109.26 | +0.64% | 701,705 |
| Dec 24, 2025 | $108.21 | $109.18 | $107.77 | $108.57 | +0.71% | 405,693 |
| Dec 23, 2025 | $108.78 | $108.78 | $107.06 | $107.80 | -0.66% | 1,051,509 |
| Dec 22, 2025 | $107.11 | $108.77 | $106.51 | $108.52 | +1.16% | 1,499,114 |
| Dec 19, 2025 | $107.68 | $108.10 | $106.98 | $107.28 | -0.78% | 3,025,156 |
| Dec 18, 2025 | $108.16 | $108.79 | $107.67 | $108.12 | +0.31% | 2,830,015 |
| Dec 17, 2025 | $104.53 | $108.06 | $104.53 | $107.79 | +2.26% | 2,204,659 |
| Dec 16, 2025 | $104.97 | $105.68 | $103.98 | $105.41 | +0.73% | 1,827,200 |
| Dec 15, 2025 | $104.75 | $105.00 | $103.40 | $104.65 | +0.40% | 2,086,734 |
| Dec 12, 2025 | $104.60 | $105.25 | $103.70 | $104.23 | +0.06% | 979,882 |
| Dec 11, 2025 | $103.40 | $104.51 | $102.96 | $104.17 | +1.01% | 867,191 |
| Dec 10, 2025 | $101.82 | $103.77 | $101.82 | $103.13 | +1.42% | 1,049,952 |
| Dec 9, 2025 | $103.10 | $103.79 | $101.59 | $101.69 | -0.97% | 1,031,684 |
| Dec 8, 2025 | $103.54 | $103.89 | $102.47 | $102.69 | -1.15% | 1,264,005 |
| Dec 5, 2025 | $104.00 | $105.01 | $103.46 | $103.88 | -0.60% | 764,310 |
| Dec 4, 2025 | $105.50 | $106.43 | $104.40 | $104.51 | -0.99% | 928,524 |
| Dec 3, 2025 | $106.13 | $106.77 | $105.31 | $105.56 | -0.42% | 939,513 |
| Dec 2, 2025 | $106.20 | $106.56 | $105.47 | $106.00 | -0.06% | 920,305 |
| Dec 1, 2025 | $105.97 | $106.97 | $105.71 | $106.06 | -0.26% | 626,064 |
| Nov 28, 2025 | $105.96 | $106.82 | $105.68 | $106.34 | +0.29% | 382,266 |
| Nov 26, 2025 | $105.76 | $106.98 | $105.76 | $106.03 | -0.14% | 830,378 |
| Nov 25, 2025 | $104.73 | $106.94 | $104.51 | $106.18 | +1.47% | 1,141,557 |
| Nov 24, 2025 | $104.98 | $105.25 | $104.08 | $104.64 | -0.56% | 8,295,857 |
| Nov 21, 2025 | $103.88 | $105.80 | $103.78 | $105.23 | +1.42% | 1,599,959 |
| Nov 20, 2025 | $102.78 | $104.32 | $102.75 | $103.76 | +1.57% | 1,492,547 |
| Nov 19, 2025 | $102.28 | $102.65 | $101.60 | $102.16 | +0.13% | 1,057,438 |
| Nov 18, 2025 | $102.20 | $102.57 | $101.47 | $102.03 | -0.12% | 1,160,747 |
| Nov 17, 2025 | $103.09 | $103.78 | $101.78 | $102.15 | -0.50% | 1,294,000 |
| Nov 14, 2025 | $102.10 | $102.81 | $101.26 | $102.66 | +0.88% | 1,363,769 |
| Nov 13, 2025 | $102.24 | $102.93 | $101.56 | $101.76 | -0.91% | 1,031,114 |
| Nov 12, 2025 | $103.06 | $103.64 | $102.23 | $102.69 | -0.95% | 1,402,254 |
| Nov 11, 2025 | $102.90 | $103.93 | $101.81 | $103.68 | +1.25% | 1,415,520 |
| Nov 10, 2025 | $101.30 | $102.46 | $101.04 | $102.40 | +0.61% | 1,295,444 |
| Nov 7, 2025 | $99.50 | $102.33 | $99.44 | $101.78 | +2.51% | 2,274,681 |
| Nov 6, 2025 | $101.24 | $101.89 | $99.25 | $99.29 | -2.48% | 2,260,781 |
| Nov 5, 2025 | $101.50 | $102.16 | $100.78 | $101.82 | +0.41% | 1,960,419 |
| Nov 4, 2025 | $98.92 | $101.47 | $98.90 | $101.40 | +1.41% | 2,318,711 |
| Nov 3, 2025 | $98.31 | $100.05 | $97.88 | $99.99 | +0.51% | 1,300,455 |
| Oct 31, 2025 | $99.26 | $100.53 | $98.78 | $99.48 | +0.13% | 1,067,440 |
| Oct 30, 2025 | $98.02 | $99.59 | $97.39 | $99.35 | +1.81% | 2,434,975 |
| Oct 29, 2025 | $100.67 | $100.80 | $97.17 | $97.58 | -3.79% | 2,364,475 |
| Oct 28, 2025 | $103.53 | $103.78 | $101.11 | $101.42 | -2.63% | 1,164,384 |
| Oct 27, 2025 | $104.79 | $104.93 | $103.52 | $104.16 | -0.86% | 838,613 |
| Oct 24, 2025 | $105.50 | $105.96 | $104.99 | $105.06 | +0.08% | 1,804,319 |
| Oct 23, 2025 | $104.45 | $105.16 | $103.30 | $104.98 | +0.56% | 1,249,426 |
| Oct 22, 2025 | $103.76 | $104.96 | $102.91 | $104.40 | +0.95% | 705,806 |
| Oct 21, 2025 | $103.43 | $104.30 | $102.81 | $103.42 | +0.32% | 546,524 |
| Oct 20, 2025 | $102.54 | $103.43 | $102.51 | $103.09 | – | 541,416 |
Seasonality
CPT return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.3% | -0.4% | -2.2% | 2.5% | 0.9% | 2.9% | 1.8% | 0.8% | -2.6% | -0.9% | 4.2% | 0.4% |
| Months up | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 8 of 10 | 6 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 8 of 9 | 5 of 9 |
| 2026 | -0.9% | -0.7% | -8.9% | 7.5% | 1.5% | 8.4% | -3.2% | -4.5% | -7.6% | 4.1% | ||
| 2025 | -2.0% | 9.1% | -0.6% | -7.0% | 3.2% | -3.2% | -3.1% | 2.5% | -3.7% | -6.8% | 6.9% | 4.6% |
| 2024 | -5.5% | 0.7% | 5.3% | 1.3% | 3.0% | 7.3% | 1.5% | 13.0% | -0.5% | -6.3% | 8.6% | -7.0% |
| 2023 | 10.1% | -6.9% | -7.7% | 5.0% | -5.1% | 5.2% | 0.2% | -1.3% | -11.2% | -10.3% | 6.3% | 11.1% |
| 2022 | -10.4% | 3.1% | 1.2% | -5.6% | -8.5% | -5.6% | 4.9% | -8.9% | -6.3% | -3.3% | 4.1% | -6.3% |
| 2021 | 2.2% | 2.0% | 6.3% | 9.6% | 4.1% | 6.5% | 12.6% | 0.4% | -1.2% | 10.6% | 1.3% | 8.7% |
| 2020 | 6.0% | -5.7% | -24.5% | 11.1% | 4.0% | 0.6% | -0.4% | 0.1% | -1.3% | 3.7% | 7.1% | 2.0% |
| 2019 | 10.1% | 1.2% | 4.3% | -0.8% | 2.7% | 1.8% | -0.7% | 4.4% | 3.3% | 3.0% | -2.5% | -4.2% |
| 2018 | -6.0% | -7.9% | 6.6% | 1.4% | 3.0% | 4.4% | 1.6% | 2.7% | -0.7% | -3.5% | 5.4% | -6.7% |
| 2017 | -0.6% | 1.3% | -4.1% | 2.3% | 1.2% | 3.5% | 4.9% | -0.2% | 3.0% | -0.2% | 0.0% | 1.7% |