Skip to main content
COPT Defense Properties (CDP)
NYSE: CDP · Real-Time Price · USD
26.39
+0.19 (0.73%)
Apr 17, 2025, 4:00 PM EDT - Market closed

COPT Defense Properties Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 27, 202527.2527.4826.9026.9726.67-0.63%1,243,897
Feb 26, 202526.8827.3426.8027.1426.840.56%736,698
Feb 25, 202526.8827.4126.7226.9926.690.90%1,370,376
Feb 24, 202526.7927.2526.7326.7526.45-0.07%852,500
Feb 21, 202527.2027.2026.4126.7726.470.15%1,224,944
Feb 20, 202526.7926.9926.6326.7326.43-0.48%2,129,312
Feb 19, 202527.1827.3026.8026.8626.56-1.86%1,342,078
Feb 18, 202527.1927.6127.0527.3727.070.33%1,230,046
Feb 14, 202527.8728.1527.1827.2826.98-2.05%1,494,665
Feb 13, 202528.2428.2427.7827.8527.54-0.89%1,307,849
Feb 12, 202527.9428.2927.8128.1027.79-1.23%1,693,012
Feb 11, 202528.5828.7928.3328.4528.14-1.22%829,582
Feb 10, 202529.4129.4128.7928.8028.48-2.37%1,081,538
Feb 7, 202529.2329.8629.1729.5029.17-0.77%1,749,600
Feb 6, 202529.1729.7529.0629.7329.401.85%1,098,733