COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
27.28
0.00 (0.00%)
Aug 1, 2025, 4:00 PM - Market closed

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202527.6527.6526.9127.2827.28-971,942
Jul 31, 202527.0927.5027.0927.2827.28-0.15%866,327
Jul 30, 202527.5827.7226.9727.3227.32-1.01%1,148,203
Jul 29, 202528.5228.6327.5527.6027.60-1.25%1,541,856
Jul 28, 202528.1028.3127.7727.9527.95-0.29%1,002,643
Jul 25, 202527.8528.0627.6528.0328.030.75%493,804
Jul 24, 202527.8627.9927.7427.8227.82-0.89%426,521
Jul 23, 202528.3928.4027.8628.0728.07-1.09%556,324
Jul 22, 202527.9428.4527.9328.3828.381.50%683,651
Jul 21, 202527.9428.2027.7827.9627.960.39%572,609
Jul 18, 202528.0528.1927.8127.8527.85-0.68%571,780
Jul 17, 202528.0828.1827.7928.0428.04-0.11%856,421
Jul 16, 202527.9028.1127.6128.0728.070.93%888,301
Jul 15, 202528.3828.3827.7927.8127.81-1.87%822,586
Jul 14, 202528.2928.5028.1628.3428.340.21%773,443
Jul 11, 202528.0128.3127.8828.2828.280.28%807,027
Jul 10, 202528.1728.6428.1728.2028.20-752,365
Jul 9, 202528.2928.4128.0928.2028.20-0.11%625,887
Jul 8, 202527.9528.3227.9528.2328.230.14%1,085,139
Jul 7, 202528.2428.5528.1528.1928.19-0.70%567,005
Jul 3, 202528.1028.5727.9628.3928.390.75%595,169
Jul 2, 202528.0828.2127.7128.1828.180.61%731,253
Jul 1, 202527.6028.3727.4628.0128.011.56%993,745
Jun 30, 202527.5627.6127.2127.5827.58-0.68%1,032,225
Jun 27, 202527.9728.1227.6127.7727.47-0.57%1,557,383
Jun 26, 202527.9728.0127.6527.9327.630.47%1,050,180
Jun 25, 202528.2528.3527.7127.8027.50-2.39%831,543
Jun 24, 202528.9029.0628.3428.4828.17-1.49%953,380
Jun 23, 202528.6828.9228.3528.9128.591.33%915,893
Jun 20, 202528.7528.8928.3828.5328.22-0.28%1,339,651
Jun 18, 202528.5628.8428.5228.6128.300.18%478,709
Jun 17, 202528.4228.7028.3928.5628.25-0.21%934,716
Jun 16, 202528.7929.0028.5628.6228.310.07%760,291
Jun 13, 202528.6628.7428.3428.6028.29-0.56%819,140
Jun 12, 202528.3828.7728.3628.7628.451.20%648,727
Jun 11, 202528.7928.8028.3228.4228.11-0.66%584,428
Jun 10, 202528.5028.7128.2828.6128.301.13%646,741
Jun 9, 202528.0828.5228.0428.2927.980.60%924,655
Jun 6, 202527.6928.1927.6528.1227.812.52%904,258
Jun 5, 202527.4327.5727.2827.4327.13-0.18%963,835
Jun 4, 202527.4327.5527.1727.4827.18-0.29%910,355
Jun 3, 202527.6527.8727.5127.5627.26-0.65%700,630
Jun 2, 202527.2527.7527.0827.7427.441.06%833,367
May 30, 202527.5027.5527.1127.4527.15-0.18%953,269
May 29, 202527.1727.5227.0927.5027.200.36%793,219
May 28, 202527.5827.7527.2127.4027.10-0.90%823,080
May 27, 202527.2727.7227.1127.6527.352.60%1,094,971
May 23, 202526.8727.0526.6526.9526.66-0.11%756,776
May 22, 202526.8227.0326.7126.9826.690.07%1,411,749
May 21, 202527.3127.3526.9526.9626.67-1.86%718,513