Skip to main content
COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
27.43
-0.05 (-0.18%)
At close: Jun 5, 2025, 4:00 PM
27.43
0.00 (0.00%)
After-hours: Jun 5, 2025, 7:00 PM EDT

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202527.4327.5727.2827.4327.43-0.18%871,229
Jun 4, 202527.4327.5527.1727.4827.48-0.29%910,355
Jun 3, 202527.6527.8727.5127.5627.56-0.65%700,630
Jun 2, 202527.2527.7527.0827.7427.741.06%833,367
May 30, 202527.5027.5527.1127.4527.45-0.18%953,269
May 29, 202527.1727.5227.0927.5027.500.36%793,219
May 28, 202527.5827.7527.2127.4027.40-0.90%823,080
May 27, 202527.2727.7227.1127.6527.652.60%1,094,971
May 23, 202526.8727.0526.6526.9526.95-0.11%756,776
May 22, 202526.8227.0326.7126.9826.980.07%1,411,749
May 21, 202527.3127.3526.9526.9626.96-1.86%718,513
May 20, 202527.3027.6127.3027.4727.47-720,600
May 19, 202527.1627.4927.1227.4727.470.18%735,764
May 16, 202527.3727.6527.1227.4227.420.62%1,493,951
May 15, 202526.5127.2626.4427.2527.253.06%721,406
May 14, 202526.8526.8526.4326.4426.44-2.15%898,126
May 13, 202527.0127.1726.7527.0227.020.07%853,097
May 12, 202527.4227.4926.8027.0027.000.82%938,965
May 9, 202526.5426.8726.3726.7826.780.90%641,196
May 8, 202526.8226.8626.4126.5426.54-0.23%494,429
May 7, 202526.6626.7226.4126.6026.600.53%757,390
May 6, 202526.2526.5925.9926.4626.460.92%1,271,893
May 5, 202526.4926.5426.2026.2226.22-1.28%607,376
May 2, 202526.4626.6526.3226.5626.561.41%404,632
May 1, 202526.1126.3825.8026.1926.190.31%694,137
Apr 30, 202525.5226.1725.2126.1126.112.07%1,549,961
Apr 29, 202525.3126.6225.3125.5825.58-4.16%1,717,678
Apr 28, 202526.2526.8126.2526.6926.691.25%969,829
Apr 25, 202526.4926.6126.1726.3626.36-0.53%502,976
Apr 24, 202526.4926.7326.3926.5026.50-0.30%907,036
Apr 23, 202526.7127.1626.4726.5826.580.53%904,595
Apr 22, 202526.4326.6026.2026.4426.441.58%689,343
Apr 21, 202526.1226.2525.7026.0326.03-1.33%736,857
Apr 17, 202526.2926.5626.1126.3826.380.69%806,563
Apr 16, 202526.2926.5426.0326.2026.20-0.27%757,323
Apr 15, 202525.9026.3525.9026.2726.271.23%845,118
Apr 14, 202525.8126.0925.3825.9525.951.53%1,360,511
Apr 11, 202525.1625.6824.6725.5625.561.43%810,647
Apr 10, 202525.1625.5024.3425.2025.20-1.91%1,153,993
Apr 9, 202524.3526.0123.9225.6925.693.97%1,248,374
Apr 8, 202525.6225.8524.4324.7124.71-2.22%1,044,774
Apr 7, 202525.5626.4824.7925.2725.27-3.29%1,215,531
Apr 4, 202526.0926.6325.6326.1326.13-1.62%1,324,129
Apr 3, 202527.0427.5426.5326.5626.56-3.77%1,048,330
Apr 2, 202526.9927.7326.8727.6027.601.47%1,089,063
Apr 1, 202527.3027.4826.9627.2027.20-0.26%999,768
Mar 31, 202527.0027.5226.9627.2727.27-0.11%1,661,813
Mar 28, 202527.2027.3926.8727.3027.000.81%861,979
Mar 27, 202527.1827.3426.9427.0826.78-0.15%747,512
Mar 26, 202527.0227.3126.8927.1226.820.18%814,817