COPT Defense Properties CDP
NYSE · United States · Finance
$33.14-0.26 (-0.78%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33.22 | -0.55% | $33.26 | $33.78 | $32.84 | 483.81K |
| 2026-09-30 | $33.40 | -2.57% | $34.03 | $34.08 | $33.30 | 1.12M |
| 2026-09-29 | $34.28 | +1.54% | $33.64 | $34.40 | $33.57 | 1.64M |
| 2026-09-28 | $33.76 | -0.35% | $34.16 | $34.20 | $33.51 | 964.40K |
| 2026-09-25 | $33.88 | +0.21% | $33.89 | $34.12 | $33.54 | 760.00K |
| 2026-09-24 | $33.81 | +0.12% | $33.80 | $34.04 | $33.65 | 716.50K |
| 2026-09-23 | $33.77 | -1.66% | $34.17 | $34.21 | $33.64 | 811.10K |
| 2026-09-22 | $34.34 | -0.69% | $34.81 | $34.81 | $34.22 | 867.90K |
| 2026-09-21 | $34.58 | +0.58% | $34.55 | $35.00 | $34.31 | 1.00M |
| 2026-09-18 | $34.38 | -0.46% | $34.44 | $34.51 | $34.17 | 2.33M |
| 2026-09-17 | $34.54 | +0.64% | $34.57 | $34.78 | $34.39 | 582.30K |
| 2026-09-16 | $34.32 | -0.81% | $34.20 | $34.91 | $34.05 | 642.10K |
| 2026-09-15 | $34.60 | -0.92% | $34.86 | $34.96 | $34.51 | 723.60K |
| 2026-09-14 | $34.92 | -1.44% | $35.54 | $36.01 | $34.80 | 1.02M |
| 2026-09-11 | $35.43 | -0.08% | $35.71 | $35.97 | $35.24 | 795.20K |
| 2026-09-10 | $35.46 | +0.94% | $35.36 | $35.66 | $35.09 | 846.70K |
| 2026-09-09 | $35.13 | -0.90% | $35.46 | $35.73 | $34.76 | 1.06M |
| 2026-09-08 | $35.45 | +0.82% | $34.84 | $35.47 | $34.84 | 895.80K |
| 2026-09-04 | $35.16 | -0.40% | $34.97 | $35.67 | $34.79 | 537.10K |
| 2026-09-03 | $35.30 | -0.45% | $35.39 | $35.76 | $35.23 | 822.20K |
| 2026-09-02 | $35.46 | -0.17% | $35.82 | $35.82 | $35.18 | 1.53M |
| 2026-09-01 | $35.52 | -1.33% | $36.14 | $36.43 | $35.45 | 1.01M |
| 2026-08-31 | $36.00 | -1.61% | $36.34 | $36.49 | $33.27 | 907.20K |
| 2026-08-28 | $36.59 | -1.85% | $37.43 | $37.43 | $36.58 | 565.60K |
| 2026-08-27 | $37.28 | -0.11% | $37.05 | $37.44 | $37.05 | 466.60K |
| 2026-08-26 | $37.32 | -0.61% | $37.60 | $37.87 | $37.30 | 605.70K |
| 2026-08-25 | $37.55 | +0.24% | $37.51 | $37.82 | $37.22 | 586.10K |
| 2026-08-24 | $37.46 | +0.51% | $37.46 | $37.83 | $37.29 | 588.20K |
| 2026-08-21 | $37.27 | +0.40% | $37.32 | $37.52 | $37.09 | 526.70K |
| 2026-08-20 | $37.12 | +0.81% | $36.62 | $37.17 | $36.49 | 670.80K |
| 2026-08-19 | $36.82 | -0.11% | $37.16 | $37.18 | $36.76 | 972.60K |
| 2026-08-18 | $36.86 | +0.14% | $37.10 | $37.11 | $36.79 | 518.10K |
| 2026-08-17 | $36.81 | -0.38% | $36.79 | $36.93 | $36.65 | 988.00K |
| 2026-08-14 | $36.95 | -0.89% | $37.21 | $37.42 | $36.90 | 478.20K |
| 2026-08-13 | $37.28 | +0.81% | $37.18 | $37.55 | $36.96 | 494.40K |
| 2026-08-12 | $36.98 | +1.62% | $36.40 | $37.08 | $36.35 | 674.90K |
| 2026-08-11 | $36.39 | -0.22% | $36.36 | $36.61 | $36.23 | 612.90K |
| 2026-08-10 | $36.47 | -1.80% | $36.84 | $36.87 | $36.36 | 607.20K |
| 2026-08-07 | $37.14 | -0.19% | $37.06 | $37.51 | $37.06 | 653.90K |
| 2026-08-06 | $37.21 | -0.45% | $37.76 | $37.76 | $37.14 | 743.70K |
| 2026-08-05 | $37.38 | -1.14% | $38.02 | $38.02 | $37.19 | 872.60K |
| 2026-08-04 | $37.81 | +0.72% | $37.17 | $37.87 | $36.72 | 995.80K |
| 2026-08-03 | $37.54 | -1.11% | $38.01 | $38.38 | $37.53 | 949.60K |
| 2026-07-31 | $37.96 | -1.02% | $38.18 | $38.52 | $37.93 | 863.00K |
| 2026-07-30 | $38.35 | +0.71% | $38.19 | $38.37 | $37.34 | 964.40K |
| 2026-07-29 | $38.08 | -0.42% | $38.33 | $38.90 | $37.93 | 1.36M |
| 2026-07-28 | $38.24 | -0.08% | $38.86 | $38.86 | $37.81 | 1.12M |
| 2026-07-27 | $38.27 | +0.63% | $38.40 | $38.54 | $37.92 | 869.40K |
| 2026-07-24 | $38.03 | +1.47% | $37.74 | $38.16 | $37.27 | 771.20K |
| 2026-07-23 | $37.48 | +0.37% | $37.04 | $37.78 | $37.04 | 618.50K |
| 2026-07-22 | $37.34 | -0.67% | $37.64 | $37.67 | $36.93 | 1.67M |
| 2026-07-21 | $37.59 | +0.62% | $37.28 | $37.63 | $37.26 | 621.50K |
| 2026-07-20 | $37.36 | -0.61% | $37.63 | $37.96 | $37.20 | 671.50K |
| 2026-07-17 | $37.59 | -0.24% | $37.63 | $38.02 | $37.42 | 685.70K |
| 2026-07-16 | $37.68 | +2.56% | $36.92 | $37.70 | $36.84 | 962.30K |
| 2026-07-15 | $36.74 | +0.52% | $36.67 | $37.18 | $36.63 | 938.50K |
| 2026-07-14 | $36.55 | +0.22% | $36.64 | $36.82 | $36.35 | 1.22M |
| 2026-07-13 | $36.47 | -0.14% | $36.62 | $36.89 | $36.35 | 647.30K |
| 2026-07-10 | $36.52 | +0.27% | $36.60 | $36.70 | $36.25 | 538.20K |
| 2026-07-09 | $36.42 | +0.03% | $36.52 | $36.84 | $36.35 | 664.00K |
| 2026-07-08 | $36.41 | -1.11% | $36.54 | $36.80 | $36.19 | 1.22M |
| 2026-07-07 | $36.82 | -1.66% | $37.68 | $38.06 | $36.75 | 1.19M |
| 2026-07-06 | $37.44 | -0.61% | $37.88 | $37.90 | $37.44 | 992.10K |
| 2026-07-02 | $37.67 | +2.62% | $37.12 | $37.68 | $37.11 | 764.70K |
| 2026-07-01 | $36.71 | +0.88% | $36.38 | $36.99 | $36.31 | 931.20K |
| 2026-06-30 | $36.39 | -0.68% | $36.46 | $36.82 | $36.22 | 1.52M |
| 2026-06-29 | $36.64 | +0.88% | $35.95 | $36.67 | $35.70 | 1.34M |
| 2026-06-26 | $36.32 | +3.24% | $35.46 | $36.39 | $35.38 | 4.14M |
| 2026-06-25 | $35.18 | +0.60% | $35.00 | $35.23 | $34.49 | 984.40K |
| 2026-06-24 | $34.97 | +1.36% | $34.73 | $35.07 | $34.54 | 1.63M |
| 2026-06-23 | $34.50 | +2.40% | $33.98 | $34.69 | $33.73 | 1.94M |
| 2026-06-22 | $33.69 | +0.51% | $33.39 | $33.94 | $33.21 | 905.20K |
| 2026-06-18 | $33.52 | +0.81% | $33.47 | $33.80 | $33.32 | 1.29M |
| 2026-06-17 | $33.25 | -2.09% | $33.92 | $34.07 | $33.14 | 810.90K |
| 2026-06-16 | $33.96 | +0.44% | $34.09 | $34.47 | $33.70 | 824.00K |
| 2026-06-15 | $33.81 | -2.11% | $34.46 | $34.51 | $33.76 | 853.20K |
| 2026-06-12 | $34.54 | +0.70% | $34.34 | $34.76 | $34.34 | 720.90K |
| 2026-06-11 | $34.30 | +0.32% | $34.49 | $34.78 | $33.94 | 1.09M |
| 2026-06-10 | $34.19 | +0.21% | $34.41 | $34.64 | $34.14 | 932.70K |
| 2026-06-09 | $34.12 | +3.77% | $33.19 | $34.28 | $33.12 | 1.32M |
| 2026-06-08 | $32.88 | +0.70% | $32.84 | $33.19 | $32.77 | 751.70K |
| 2026-06-05 | $32.65 | +1.75% | $32.06 | $32.76 | $31.50 | 1.11M |
| 2026-06-04 | $32.09 | +2.49% | $30.93 | $32.13 | $30.93 | 1.41M |
| 2026-06-03 | $31.31 | -1.29% | $31.76 | $32.05 | $31.29 | 982.10K |
| 2026-06-02 | $31.72 | +0.25% | $32.16 | $32.16 | $31.49 | 1.32M |
| 2026-06-01 | $31.64 | -1.31% | $31.98 | $31.98 | $31.44 | 711.70K |
| 2026-05-29 | $32.06 | -1.35% | $32.35 | $32.39 | $31.98 | 1.28M |
| 2026-05-28 | $32.50 | +0.56% | $32.25 | $32.65 | $32.09 | 651.90K |
| 2026-05-27 | $32.32 | -0.15% | $32.45 | $33.33 | $32.18 | 616.60K |
| 2026-05-26 | $32.37 | +0.75% | $32.32 | $32.54 | $32.12 | 608.10K |