Home

COPT Defense Properties Common Shares of Beneficial Interest (CDP)

27.18
-0.29 (-1.06%)
NYSE · Last Trade: May 21st, 10:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For COPT Defense Properties Common Shares of Beneficial Interest (CDP)

DateOpenHighLowCloseVolumeAdjusted Close
5/20/202527.3027.6127.3027.47720,60027.47
5/19/202527.1627.4927.1227.47735,76427.47
5/16/202527.3727.6527.1227.421,493,95127.42
5/15/202526.5127.2626.4427.25721,40627.25
5/14/202526.8526.8526.4326.44898,12626.44
5/13/202527.0127.1726.7527.02853,09727.02
5/12/202527.4227.4926.8027.00938,96527.00
5/09/202526.5426.8726.3726.78698,04626.78
5/08/202526.8226.8626.4126.54494,42926.54
5/07/202526.6626.7226.4126.60757,39026.60
5/06/202526.2526.5925.9926.461,271,89326.46
5/05/202526.4926.5426.2026.22607,37626.22
5/02/202526.4626.6426.3226.56404,63226.56
5/01/202526.1126.3825.8026.19694,13726.19
4/30/202525.5226.1725.2126.111,549,96126.11
4/29/202525.3126.6225.3125.581,717,67825.58
4/28/202526.2526.8126.2526.69969,82926.69
4/25/202526.4926.6126.1726.36502,97626.36
4/24/202526.4926.7326.3926.50907,03626.50
4/23/202526.7127.1626.4626.58904,59526.58
4/22/202526.4326.5926.2026.44689,34326.44
4/21/202526.1226.2525.7026.03736,85726.03
4/17/202526.2926.5626.1126.38806,56326.38
4/16/202526.2926.5426.0326.20757,32326.20
4/15/202525.9026.3525.9026.27845,11826.27
4/14/202525.8126.0925.3825.951,360,51125.95
4/11/202525.1625.6824.6725.56810,64725.56
4/10/202525.1625.5024.3425.201,153,99325.20
4/09/202524.3526.0023.9225.691,248,37425.69
4/08/202525.6225.8424.4324.711,044,77424.71
4/07/202525.5626.4724.7925.271,215,53125.27
4/04/202526.0926.6325.6326.131,324,12926.13
4/03/202527.0427.5426.5226.561,048,33026.56
4/02/202526.9927.7326.8727.601,089,06327.60
4/01/202527.3027.4826.9627.20999,76827.20
3/31/202527.0027.5226.9627.271,661,81327.27
3/28/202527.2027.3926.8727.30861,97927.00
3/27/202527.1827.3426.9327.08747,51226.78
3/26/202527.0227.3026.8927.12814,81726.82
3/25/202527.2527.3926.8627.07729,64626.77
3/24/202526.9227.4226.8627.21946,24626.91
3/21/202526.9026.9926.5826.751,448,08126.45
3/20/202526.9327.2226.8427.08826,57826.78
3/19/202527.0327.2126.6827.06909,59326.76
3/18/202526.9127.1626.8527.021,141,31826.72
3/17/202527.0027.3227.0027.051,097,10926.75
3/14/202526.4226.8626.2726.791,257,50226.49
3/13/202526.7827.0926.2526.271,375,49825.98
3/12/202526.8127.2226.7926.921,585,55826.62
3/11/202527.1727.2726.5026.751,489,92626.45
3/10/202527.2327.6427.0227.131,543,27726.83
3/07/202526.6527.3026.6527.15981,01526.85
3/06/202526.7726.9826.1826.67952,37126.37
3/05/202526.7227.1826.5127.01880,67226.71
3/04/202526.6027.1526.4826.841,228,13626.54
3/03/202526.9627.1826.5226.691,151,55926.39
2/28/202526.9227.1126.6527.031,588,28026.73
2/27/202527.2527.4826.8926.971,243,89726.67
2/26/202526.8827.3426.8027.14736,69826.84
2/25/202526.8827.4126.7226.991,370,37626.69
2/24/202526.7927.2526.7326.75852,50026.45
2/21/202527.2027.2026.4126.771,224,94426.47