COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price29.43

Change-0.05 (-0.17%)

NYSE · Last Trade: Dec 16th, 1:11 AM EST

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

Date Range:

2025-09-16 - 2025-12-16

Date	Open	High	Low	Close	Volume	Adjusted Close
12/15/2025	29.67	29.71	29.09	29.43	981,737	29.43
12/12/2025	29.32	29.58	29.16	29.48	934,352	29.48
12/11/2025	29.31	29.44	29.06	29.18	876,956	29.18
12/10/2025	28.85	29.43	28.57	29.16	1,233,513	29.16
12/09/2025	29.32	29.57	28.90	28.92	888,942	28.92
12/08/2025	28.99	29.31	28.69	29.21	604,648	29.21
12/05/2025	29.44	29.56	28.95	29.11	584,527	29.11
12/04/2025	29.78	30.15	29.50	29.55	779,379	29.55
12/03/2025	30.29	30.50	29.75	29.87	634,405	29.87
12/02/2025	30.64	30.73	30.13	30.27	663,614	30.27
12/01/2025	30.48	30.74	30.41	30.49	712,368	30.49
11/28/2025	30.75	30.78	30.57	30.73	391,048	30.73
11/26/2025	30.53	30.91	30.53	30.65	1,041,823	30.65
11/25/2025	30.42	30.98	30.32	30.66	1,149,032	30.66
11/24/2025	30.04	30.59	29.91	30.48	2,354,493	30.48
11/21/2025	29.84	30.34	29.59	30.13	1,934,493	30.13
11/20/2025	29.95	30.07	29.63	29.64	1,034,322	29.64
11/19/2025	29.13	29.89	29.02	29.72	1,336,392	29.72
11/18/2025	28.70	29.33	28.44	29.20	1,266,148	29.20
11/17/2025	28.98	29.25	28.64	28.65	633,943	28.65
11/14/2025	28.98	28.98	28.64	28.92	484,537	28.92
11/13/2025	28.93	29.28	28.73	28.83	647,496	28.83
11/12/2025	29.16	29.27	28.95	29.07	579,735	29.07
11/11/2025	29.05	29.25	28.82	29.23	474,826	29.23
11/10/2025	29.00	29.14	28.77	28.90	606,681	28.90
11/07/2025	29.01	29.15	28.66	28.98	868,263	28.98
11/06/2025	28.68	28.98	28.58	28.89	592,176	28.89
11/05/2025	28.72	28.87	28.44	28.79	993,714	28.79
11/04/2025	28.54	28.64	28.18	28.57	1,115,988	28.57
11/03/2025	27.97	28.36	27.34	28.35	1,164,169	28.35
10/31/2025	28.20	28.70	27.48	28.17	1,339,089	28.17
10/30/2025	27.36	27.64	27.06	27.32	1,075,060	27.32
10/29/2025	27.86	28.07	27.31	27.49	1,270,759	27.49
10/28/2025	28.23	28.23	27.89	28.00	613,881	28.00
10/27/2025	28.29	28.36	28.02	28.27	733,630	28.27
10/24/2025	28.57	28.59	28.33	28.37	471,303	28.37
10/23/2025	28.38	28.47	28.00	28.42	738,190	28.42
10/22/2025	28.44	28.52	28.19	28.26	657,042	28.26
10/21/2025	28.34	28.61	28.14	28.28	734,866	28.28
10/20/2025	28.10	28.33	27.82	28.33	523,668	28.33
10/17/2025	27.87	28.16	27.84	28.05	487,015	28.05
10/16/2025	28.18	28.41	27.79	27.92	538,776	27.92
10/15/2025	27.88	28.39	27.88	28.20	752,347	28.20
10/14/2025	27.83	28.00	27.53	27.84	520,435	27.84
10/13/2025	27.80	27.90	27.43	27.82	587,028	27.82
10/10/2025	28.16	28.30	27.61	27.66	463,217	27.66
10/09/2025	28.35	28.39	28.00	28.04	590,094	28.04
10/08/2025	28.62	28.73	28.24	28.35	363,810	28.35
10/07/2025	28.62	28.82	28.40	28.55	587,926	28.55
10/06/2025	28.86	29.31	28.69	28.70	870,487	28.70
10/03/2025	28.80	29.04	28.67	28.88	742,232	28.88
10/02/2025	29.05	29.05	28.61	28.71	1,040,878	28.71
10/01/2025	29.07	29.27	28.96	29.21	903,226	29.21
9/30/2025	28.87	29.08	28.79	29.06	799,235	29.06
9/29/2025	29.29	29.44	29.01	29.18	782,912	28.88
9/26/2025	29.25	29.38	29.06	29.29	745,270	28.98
9/25/2025	29.51	29.62	29.17	29.27	1,014,446	28.96
9/24/2025	29.74	29.80	29.25	29.45	1,118,377	29.14
9/23/2025	30.20	30.38	29.68	29.74	1,329,536	29.43
9/22/2025	30.36	30.40	30.10	30.29	741,577	29.97
9/19/2025	30.89	31.24	30.29	30.40	1,560,145	30.08
9/18/2025	30.48	31.05	30.41	30.92	801,065	30.60
9/17/2025	30.84	31.12	30.34	30.45	1,100,791	30.13
9/16/2025	30.42	30.62	30.32	30.58	796,393	30.26