COPT Defense Properties Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	31.28	32.18	31.28	31.84	31.84	2.18%	3,044,874
Nov 21, 2024	30.72	31.22	30.68	31.16	31.16	1.53%	830,338
Nov 20, 2024	30.29	30.70	30.04	30.69	30.69	0.92%	1,218,092
Nov 19, 2024	29.71	30.45	29.62	30.41	30.41	1.91%	889,977
Nov 18, 2024	29.83	29.88	29.37	29.84	29.84	-0.23%	964,415
Nov 15, 2024	30.30	30.30	29.48	29.91	29.91	-0.47%	1,373,676
Nov 14, 2024	31.24	31.37	29.67	30.05	30.05	-3.35%	2,760,806
Nov 13, 2024	31.89	31.89	31.05	31.09	31.09	-2.08%	1,050,936
Nov 12, 2024	32.40	32.66	31.70	31.75	31.75	-2.10%	2,072,252
Nov 11, 2024	32.20	32.82	32.13	32.43	32.43	0.90%	750,420
Nov 8, 2024	32.55	32.74	32.10	32.14	32.14	-0.74%	1,277,539
Nov 7, 2024	32.62	32.68	32.20	32.38	32.38	-0.86%	790,311
Nov 6, 2024	33.62	34.22	32.49	32.66	32.66	0.52%	1,338,360
Nov 5, 2024	32.41	32.64	32.20	32.49	32.49	0.06%	745,477
Nov 4, 2024	31.87	32.47	31.87	32.47	32.47	1.63%	512,008
Nov 1, 2024	32.54	32.54	31.83	31.95	31.95	-0.78%	681,771
Oct 31, 2024	32.51	32.80	32.19	32.20	32.20	-1.53%	879,267
Oct 30, 2024	32.59	33.05	32.59	32.70	32.70	0.62%	641,257
Oct 29, 2024	32.09	32.78	32.09	32.50	32.50	-0.18%	1,235,113
Oct 28, 2024	32.40	32.80	32.37	32.56	32.56	0.84%	1,499,371
Oct 25, 2024	32.10	32.43	31.95	32.29	32.29	0.84%	588,056
Oct 24, 2024	31.95	32.21	31.94	32.02	32.02	0.06%	594,320
Oct 23, 2024	31.92	32.22	31.88	32.00	32.00	0.16%	819,731
Oct 22, 2024	31.77	32.13	31.76	31.95	31.95	0.16%	460,723
Oct 21, 2024	32.36	32.43	31.88	31.90	31.90	-1.42%	479,391
Oct 18, 2024	32.45	32.51	32.30	32.36	32.36	-0.19%	621,698
Oct 17, 2024	32.19	32.49	32.19	32.42	32.42	0.28%	470,232
Oct 16, 2024	32.04	32.50	31.99	32.33	32.33	0.72%	434,924
Oct 15, 2024	31.44	32.37	31.32	32.10	32.10	2.52%	947,338
Oct 14, 2024	31.01	31.49	30.87	31.31	31.31	1.10%	498,529
Oct 11, 2024	30.77	31.10	30.77	30.97	30.97	0.95%	406,823
Oct 10, 2024	30.72	30.94	30.52	30.68	30.68	-0.81%	479,358
Oct 9, 2024	31.09	31.23	30.84	30.93	30.93	-0.55%	592,242
Oct 8, 2024	31.22	31.40	31.08	31.10	31.10	-0.03%	737,258
Oct 7, 2024	30.93	31.30	30.70	31.11	31.11	0.19%	941,682
Oct 4, 2024	31.18	31.50	30.87	31.05	31.05	-0.42%	934,020
Oct 3, 2024	30.90	31.22	30.80	31.18	31.18	0.71%	2,552,436
Oct 2, 2024	30.38	30.98	30.34	30.96	30.96	1.01%	895,522
Oct 1, 2024	30.40	30.82	30.17	30.65	30.65	1.06%	872,417
Sep 30, 2024	30.30	30.47	30.09	30.33	30.33	-0.82%	893,245
Sep 27, 2024	30.71	30.84	30.57	30.58	30.29	0.20%	896,285
Sep 26, 2024	30.82	30.85	30.43	30.52	30.23	-0.52%	773,498
Sep 25, 2024	30.40	30.84	30.27	30.68	30.38	0.89%	1,211,241
Sep 24, 2024	30.12	30.60	30.12	30.41	30.12	0.40%	530,586
Sep 23, 2024	30.17	30.29	29.84	30.29	30.00	0.97%	1,156,967
Sep 20, 2024	30.32	30.49	29.96	30.00	29.71	-1.51%	3,201,038
Sep 19, 2024	30.88	30.88	30.28	30.46	30.17	-0.49%	720,859
Sep 18, 2024	30.23	30.99	30.09	30.61	30.32	1.63%	1,145,902
Sep 17, 2024	30.25	30.36	30.00	30.12	29.83	0.07%	892,266
Sep 16, 2024	30.14	30.36	29.94	30.10	29.81	-	619,930
Sep 13, 2024	29.83	30.15	29.55	30.10	29.81	1.93%	887,883
Sep 12, 2024	29.44	29.61	29.11	29.53	29.25	0.75%	720,133
Sep 11, 2024	29.08	29.34	28.81	29.31	29.03	-0.07%	476,254
Sep 10, 2024	29.18	29.56	29.04	29.33	29.05	0.45%	640,141
Sep 9, 2024	29.00	29.27	28.89	29.20	28.92	0.38%	588,993
Sep 6, 2024	29.44	29.48	29.01	29.09	28.81	-0.95%	502,003
Sep 5, 2024	29.74	29.86	29.34	29.37	29.09	-0.68%	491,583
Sep 4, 2024	29.17	29.89	29.17	29.57	29.29	1.02%	702,276
Sep 3, 2024	29.61	29.89	29.09	29.27	28.99	-1.75%	794,706
Aug 30, 2024	30.00	30.05	29.43	29.79	29.50	-0.13%	835,622
Aug 29, 2024	29.67	29.91	29.49	29.83	29.54	1.19%	848,932
Aug 28, 2024	29.18	29.68	29.18	29.48	29.20	0.75%	687,192
Aug 27, 2024	28.93	29.29	28.90	29.26	28.98	0.52%	533,339
Aug 26, 2024	29.36	29.43	29.10	29.11	28.83	-0.03%	529,813
Aug 23, 2024	28.91	29.34	28.86	29.12	28.84	1.50%	651,975
Aug 22, 2024	28.95	28.99	28.55	28.69	28.41	-0.69%	499,834
Aug 21, 2024	28.82	28.90	28.53	28.89	28.61	0.87%	748,624
Aug 20, 2024	28.64	28.76	28.57	28.64	28.36	-0.24%	795,203
Aug 19, 2024	28.71	28.94	28.65	28.71	28.43	0.38%	578,528
Aug 16, 2024	28.77	28.98	28.58	28.60	28.33	-0.52%	1,015,115
Aug 15, 2024	29.50	29.50	28.69	28.75	28.47	-1.00%	748,140
Aug 14, 2024	28.98	29.09	28.77	29.04	28.76	0.52%	603,314
Aug 13, 2024	28.74	28.92	28.51	28.89	28.61	1.30%	447,645
Aug 12, 2024	28.64	28.64	28.27	28.52	28.25	-0.73%	408,061
Aug 9, 2024	28.85	28.92	28.64	28.73	28.45	0.03%	438,029
Aug 8, 2024	28.60	28.92	28.38	28.72	28.44	1.20%	633,721
Aug 7, 2024	28.64	28.77	28.32	28.38	28.11	-0.11%	674,926
Aug 6, 2024	28.27	28.74	28.19	28.41	28.14	0.67%	1,128,197
Aug 5, 2024	28.03	28.87	27.93	28.22	27.95	-2.35%	895,936
Aug 2, 2024	28.29	28.97	28.19	28.90	28.62	-0.10%	875,831
Aug 1, 2024	29.15	29.41	28.51	28.93	28.65	-0.14%	865,563
Jul 31, 2024	29.00	29.30	28.82	28.97	28.69	-0.38%	1,882,796
Jul 30, 2024	28.60	29.12	28.20	29.08	28.80	2.87%	963,302
Jul 29, 2024	28.34	28.42	28.12	28.27	28.00	-	1,000,927
Jul 26, 2024	28.09	28.42	27.92	28.27	28.00	1.76%	614,059
Jul 25, 2024	27.46	28.11	27.39	27.78	27.51	2.02%	762,156
Jul 24, 2024	27.35	27.92	27.22	27.23	26.97	-1.02%	723,590
Jul 23, 2024	27.11	27.55	27.02	27.51	27.25	1.29%	724,990
Jul 22, 2024	26.83	27.26	26.57	27.16	26.90	1.80%	731,325
Jul 19, 2024	26.86	26.87	26.66	26.68	26.42	-0.26%	532,037
Jul 18, 2024	26.54	27.04	26.54	26.75	26.49	-	905,342
Jul 17, 2024	27.24	27.50	26.74	26.75	26.49	-2.09%	1,279,070
Jul 16, 2024	27.14	27.35	26.99	27.32	27.06	1.64%	858,284
Jul 15, 2024	26.37	26.91	26.24	26.88	26.62	2.75%	940,408
Jul 12, 2024	26.21	26.36	25.94	26.16	25.91	0.89%	967,436
Jul 11, 2024	25.97	26.16	25.69	25.93	25.68	1.81%	670,210
Jul 10, 2024	25.69	25.70	25.40	25.47	25.23	-0.31%	493,227
Jul 9, 2024	25.22	25.69	25.15	25.55	25.30	1.27%	622,226
Jul 8, 2024	25.34	25.57	25.19	25.23	24.99	0.36%	726,889
Jul 5, 2024	25.29	25.41	25.13	25.14	24.90	-0.91%	519,841