Skip to main content
COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
27.30
+0.22 (0.81%)
At close: Mar 28, 2025, 4:00 PM
27.01
-0.30 (-1.08%)
After-hours: Mar 28, 2025, 5:50 PM EDT

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202527.2027.3926.8727.3027.300.81%861,979
Mar 27, 202527.1827.3426.9427.0827.08-0.15%747,512
Mar 26, 202527.0227.3126.8927.1227.120.18%814,817
Mar 25, 202527.2527.3926.8627.0727.07-0.51%729,646
Mar 24, 202526.9227.4226.8627.2127.211.72%931,246
Mar 21, 202526.9026.9926.5826.7526.75-1.22%1,448,081
Mar 20, 202526.9327.2226.8427.0827.080.07%826,578
Mar 19, 202527.0327.2126.6827.0627.060.15%909,593
Mar 18, 202526.9127.1626.8527.0227.02-0.11%1,141,318
Mar 17, 202527.0027.3227.0027.0527.050.97%1,097,109
Mar 14, 202526.4226.8626.2726.7926.791.98%1,257,502
Mar 13, 202526.7827.1026.2626.2726.27-2.41%1,375,498
Mar 12, 202526.8127.2226.7926.9226.920.64%1,585,558
Mar 11, 202527.1727.2826.5026.7526.75-1.40%1,489,926
Mar 10, 202527.2327.6427.0227.1327.13-0.07%1,542,633
Mar 7, 202526.6527.3026.6527.1527.151.80%981,015
Mar 6, 202526.7726.9826.1826.6726.67-1.26%952,371
Mar 5, 202526.7227.1826.5127.0127.010.63%880,672
Mar 4, 202526.6027.1526.4826.8426.840.56%1,228,136
Mar 3, 202526.9627.1826.5226.6926.69-1.26%1,151,559
Feb 28, 202526.9227.1226.6527.0327.030.22%1,588,280
Feb 27, 202527.2527.4826.9026.9726.97-0.63%1,243,897
Feb 26, 202526.8827.3426.8027.1427.140.56%736,698
Feb 25, 202526.8827.4126.7226.9926.990.90%1,370,376
Feb 24, 202526.7927.2526.7326.7526.75-0.07%852,500
Feb 21, 202527.2027.2026.4126.7726.770.15%1,224,944
Feb 20, 202526.7926.9926.6326.7326.73-0.48%2,129,312
Feb 19, 202527.1827.3026.8026.8626.86-1.86%1,342,078
Feb 18, 202527.1927.6127.0527.3727.370.33%1,230,046
Feb 14, 202527.8728.1527.1827.2827.28-2.05%1,494,665
Feb 13, 202528.2428.2427.7827.8527.85-0.89%1,307,849
Feb 12, 202527.9428.2927.8128.1028.10-1.23%1,693,012
Feb 11, 202528.5828.7928.3328.4528.45-1.22%829,582
Feb 10, 202529.4129.4128.7928.8028.80-2.37%1,081,538
Feb 7, 202529.2329.8629.1729.5029.50-0.77%1,749,600
Feb 6, 202529.1729.7529.0629.7329.731.85%1,098,733
Feb 5, 202529.3929.4528.9329.1929.19-0.51%988,382
Feb 4, 202529.0129.6028.9129.3429.340.62%1,026,253
Feb 3, 202529.1729.6428.9329.1629.16-0.95%838,677
Jan 31, 202529.4229.5329.1129.4429.44-0.14%1,016,319
Jan 30, 202529.2329.5228.9129.4829.482.93%917,229
Jan 29, 202529.3629.5728.4428.6428.64-2.35%1,119,665
Jan 28, 202530.2230.3029.1329.3329.33-3.58%1,733,750
Jan 27, 202529.8430.6229.8230.4230.422.01%842,725
Jan 24, 202529.5029.8829.4129.8229.820.71%761,988
Jan 23, 202529.6229.8929.4329.6129.61-0.70%741,708
Jan 22, 202529.5529.8329.4529.8229.82-0.20%874,541
Jan 21, 202529.6330.0629.6329.8829.881.05%495,282
Jan 17, 202529.9730.2229.5529.5729.57-0.71%504,698
Jan 16, 202529.7529.9129.5829.7829.780.24%1,181,953