COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	29.97	30.22	29.55	29.57	29.57	-0.71%	504,698
Jan 16, 2025	29.75	29.91	29.58	29.78	29.78	0.24%	1,181,953
Jan 15, 2025	30.37	30.44	29.69	29.71	29.71	0.30%	487,758
Jan 14, 2025	29.72	29.85	29.38	29.62	29.62	-0.13%	806,172
Jan 13, 2025	29.16	29.69	29.14	29.66	29.66	1.44%	772,463
Jan 10, 2025	29.24	29.59	28.88	29.24	29.24	-1.78%	933,284
Jan 8, 2025	29.63	29.79	29.36	29.77	29.77	0.10%	425,071
Jan 7, 2025	30.13	30.24	29.51	29.74	29.74	-1.06%	765,089
Jan 6, 2025	30.78	31.10	30.05	30.06	30.06	-2.97%	647,451
Jan 3, 2025	30.98	31.05	30.79	30.98	30.98	0.32%	523,970
Jan 2, 2025	31.01	31.10	30.70	30.88	30.88	-0.23%	469,597
Dec 31, 2024	30.79	31.03	30.67	30.95	30.95	0.36%	637,099
Dec 30, 2024	30.94	30.94	30.64	30.84	30.55	-0.64%	943,694
Dec 27, 2024	31.26	31.49	30.91	31.04	30.75	-1.34%	467,198
Dec 26, 2024	31.24	31.52	31.04	31.46	31.16	0.54%	383,812
Dec 24, 2024	30.81	31.32	30.81	31.29	31.00	0.84%	223,784
Dec 23, 2024	30.93	31.15	30.69	31.03	30.74	-0.26%	549,268
Dec 20, 2024	30.61	31.58	30.10	31.11	30.82	1.47%	2,126,009
Dec 19, 2024	31.14	31.36	30.66	30.66	30.37	-0.87%	728,467
Dec 18, 2024	32.25	32.45	30.90	30.93	30.64	-3.76%	1,025,863
Dec 17, 2024	32.13	32.52	32.06	32.14	31.84	-0.74%	968,297
Dec 16, 2024	32.33	32.89	32.18	32.38	32.07	-0.37%	1,651,949
Dec 13, 2024	32.53	32.80	32.40	32.50	32.19	-0.40%	736,931
Dec 12, 2024	32.58	32.94	32.52	32.63	32.32	-0.03%	547,036
Dec 11, 2024	32.54	32.93	32.47	32.64	32.33	0.46%	1,103,443
Dec 10, 2024	32.95	33.49	32.48	32.49	32.18	-1.69%	2,047,766
Dec 9, 2024	32.68	33.33	32.68	33.05	32.74	1.32%	835,187
Dec 6, 2024	32.71	32.83	32.10	32.62	32.31	0.03%	1,239,155
Dec 5, 2024	32.29	32.85	31.95	32.61	32.30	1.08%	982,866
Dec 4, 2024	32.61	32.63	31.86	32.26	31.96	-0.80%	895,607
Dec 3, 2024	32.43	32.57	32.18	32.52	32.21	0.37%	883,749
Dec 2, 2024	32.88	33.07	32.26	32.40	32.09	-1.67%	1,962,588
Nov 29, 2024	33.03	33.28	32.87	32.95	32.64	0.37%	1,104,899
Nov 27, 2024	32.90	33.36	32.81	32.83	32.52	0.40%	864,750
Nov 26, 2024	32.22	32.78	32.16	32.70	32.39	1.46%	1,315,752
Nov 25, 2024	31.99	33.01	31.98	32.23	31.93	1.22%	2,227,611
Nov 22, 2024	31.28	32.18	31.28	31.84	31.54	2.18%	3,044,874
Nov 21, 2024	30.72	31.22	30.68	31.16	30.87	1.53%	830,338
Nov 20, 2024	30.29	30.70	30.04	30.69	30.40	0.92%	1,218,092
Nov 19, 2024	29.71	30.45	29.62	30.41	30.12	1.91%	889,977
Nov 18, 2024	29.83	29.88	29.37	29.84	29.56	-0.23%	964,415
Nov 15, 2024	30.30	30.30	29.48	29.91	29.63	-0.47%	1,373,676
Nov 14, 2024	31.24	31.37	29.67	30.05	29.77	-3.35%	2,760,806
Nov 13, 2024	31.89	31.89	31.05	31.09	30.80	-2.08%	1,050,936
Nov 12, 2024	32.40	32.66	31.70	31.75	31.45	-2.10%	2,072,252
Nov 11, 2024	32.20	32.82	32.13	32.43	32.12	0.90%	750,420
Nov 8, 2024	32.55	32.74	32.10	32.14	31.84	-0.74%	1,277,539
Nov 7, 2024	32.62	32.68	32.20	32.38	32.07	-0.86%	790,311
Nov 6, 2024	33.62	34.22	32.49	32.66	32.35	0.52%	1,338,360
Nov 5, 2024	32.41	32.64	32.20	32.49	32.18	0.06%	745,477
Nov 4, 2024	31.87	32.47	31.87	32.47	32.16	1.63%	512,008
Nov 1, 2024	32.54	32.54	31.83	31.95	31.65	-0.78%	681,771
Oct 31, 2024	32.51	32.80	32.19	32.20	31.90	-1.53%	879,267
Oct 30, 2024	32.59	33.05	32.59	32.70	32.39	0.62%	641,257
Oct 29, 2024	32.09	32.78	32.09	32.50	32.19	-0.18%	1,235,113
Oct 28, 2024	32.40	32.80	32.37	32.56	32.25	0.84%	1,499,371
Oct 25, 2024	32.10	32.43	31.95	32.29	31.99	0.84%	588,056
Oct 24, 2024	31.95	32.21	31.94	32.02	31.72	0.06%	594,320
Oct 23, 2024	31.92	32.22	31.88	32.00	31.70	0.16%	819,731
Oct 22, 2024	31.77	32.13	31.76	31.95	31.65	0.16%	460,723
Oct 21, 2024	32.36	32.43	31.88	31.90	31.60	-1.42%	479,391
Oct 18, 2024	32.45	32.51	32.30	32.36	32.05	-0.19%	621,698
Oct 17, 2024	32.19	32.49	32.19	32.42	32.11	0.28%	470,232
Oct 16, 2024	32.04	32.50	31.99	32.33	32.03	0.72%	434,924
Oct 15, 2024	31.44	32.37	31.32	32.10	31.80	2.52%	947,338
Oct 14, 2024	31.01	31.49	30.87	31.31	31.01	1.10%	498,529
Oct 11, 2024	30.77	31.10	30.77	30.97	30.68	0.95%	406,823
Oct 10, 2024	30.72	30.94	30.52	30.68	30.39	-0.81%	479,358
Oct 9, 2024	31.09	31.23	30.84	30.93	30.64	-0.55%	592,242
Oct 8, 2024	31.22	31.40	31.08	31.10	30.81	-0.03%	737,258
Oct 7, 2024	30.93	31.30	30.70	31.11	30.82	0.19%	941,682
Oct 4, 2024	31.18	31.50	30.87	31.05	30.76	-0.42%	934,020
Oct 3, 2024	30.90	31.22	30.80	31.18	30.89	0.71%	2,552,436
Oct 2, 2024	30.38	30.98	30.34	30.96	30.67	1.01%	895,522
Oct 1, 2024	30.40	30.82	30.17	30.65	30.36	1.06%	872,417
Sep 30, 2024	30.30	30.47	30.09	30.33	30.04	-0.82%	893,245
Sep 27, 2024	30.71	30.84	30.57	30.58	30.00	0.20%	896,285
Sep 26, 2024	30.82	30.85	30.43	30.52	29.94	-0.52%	773,498
Sep 25, 2024	30.40	30.84	30.27	30.68	30.10	0.89%	1,211,241
Sep 24, 2024	30.12	30.60	30.12	30.41	29.83	0.40%	530,586
Sep 23, 2024	30.17	30.29	29.84	30.29	29.72	0.97%	1,156,967
Sep 20, 2024	30.32	30.49	29.96	30.00	29.43	-1.51%	3,201,038
Sep 19, 2024	30.88	30.88	30.28	30.46	29.88	-0.49%	720,859
Sep 18, 2024	30.23	30.99	30.09	30.61	30.03	1.63%	1,145,902
Sep 17, 2024	30.25	30.36	30.00	30.12	29.55	0.07%	892,266
Sep 16, 2024	30.14	30.36	29.94	30.10	29.53	-	619,930
Sep 13, 2024	29.83	30.15	29.55	30.10	29.53	1.93%	887,883
Sep 12, 2024	29.44	29.61	29.11	29.53	28.97	0.75%	720,133
Sep 11, 2024	29.08	29.34	28.81	29.31	28.75	-0.07%	476,254
Sep 10, 2024	29.18	29.56	29.04	29.33	28.77	0.45%	640,141
Sep 9, 2024	29.00	29.27	28.89	29.20	28.65	0.38%	588,993
Sep 6, 2024	29.44	29.48	29.01	29.09	28.54	-0.95%	502,003
Sep 5, 2024	29.74	29.86	29.34	29.37	28.81	-0.68%	491,583
Sep 4, 2024	29.17	29.89	29.17	29.57	29.01	1.02%	702,276
Sep 3, 2024	29.61	29.89	29.09	29.27	28.71	-1.75%	794,706
Aug 30, 2024	30.00	30.05	29.43	29.79	29.22	-0.13%	835,622
Aug 29, 2024	29.67	29.91	29.49	29.83	29.26	1.19%	848,932
Aug 28, 2024	29.18	29.68	29.18	29.48	28.92	0.75%	687,192
Aug 27, 2024	28.93	29.29	28.90	29.26	28.71	0.52%	533,339
Aug 26, 2024	29.36	29.43	29.10	29.11	28.56	-0.03%	529,813