COPT Defense Properties CDP
NYSE · Amerika Birleşik Devletleri · Finans
$33,29-0,12 (-%0,34)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $33,21 | -%0,57 | $33,26 | $33,78 | $32,84 | 299,48K |
| 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 |