Skip to main content
COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
26.78
+0.24 (0.90%)
At close: May 9, 2025, 4:00 PM
27.00
+0.22 (0.82%)
After-hours: May 9, 2025, 7:49 PM EDT

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Mar 25, 202527.2527.3926.8627.0726.77-0.51%729,646
Mar 24, 202526.9227.4226.8627.2126.911.72%931,246
Mar 21, 202526.9026.9926.5826.7526.45-1.22%1,448,081
Mar 20, 202526.9327.2226.8427.0826.780.07%826,578
Mar 19, 202527.0327.2126.6827.0626.760.15%909,593
Mar 18, 202526.9127.1626.8527.0226.72-0.11%1,141,318
Mar 17, 202527.0027.3227.0027.0526.750.97%1,097,109
Mar 14, 202526.4226.8626.2726.7926.491.98%1,257,502
Mar 13, 202526.7827.1026.2626.2725.98-2.41%1,375,498
Mar 12, 202526.8127.2226.7926.9226.620.64%1,585,558
Mar 11, 202527.1727.2826.5026.7526.45-1.40%1,489,926
Mar 10, 202527.2327.6427.0227.1326.83-0.07%1,542,633
Mar 7, 202526.6527.3026.6527.1526.851.80%981,015
Mar 6, 202526.7726.9826.1826.6726.38-1.26%952,371
Mar 5, 202526.7227.1826.5127.0126.710.63%880,672
Mar 4, 202526.6027.1526.4826.8426.540.56%1,228,136
Mar 3, 202526.9627.1826.5226.6926.40-1.26%1,151,559
Feb 28, 202526.9227.1226.6527.0326.730.22%1,588,280