COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price33.35

Change-0.90 (-2.63%)

NYSE · Last Trade: Nov 1st, 12:05 PM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	35.17	36.21	33.25	33.35	1,192,375	33.35
10/29/2026	33.81	34.25	33.59	34.25	742,743	34.25
10/28/2026	33.73	33.74	33.35	33.47	667,593	33.47
10/27/2026	34.02	34.36	33.83	33.93	549,569	33.93
10/26/2026	34.05	34.37	34.05	34.10	697,866	34.10
10/23/2026	33.95	34.04	33.63	33.93	645,220	33.93
10/22/2026	33.33	33.98	32.98	33.83	641,496	33.83
10/21/2026	33.50	33.60	33.04	33.09	681,199	33.09
10/20/2026	32.90	33.35	32.90	33.31	830,729	33.31
10/19/2026	33.25	33.25	32.70	32.74	506,097	32.74
10/16/2026	33.72	33.76	33.16	33.29	804,592	33.29
10/15/2026	33.27	33.73	33.03	33.21	657,811	33.21
10/14/2026	33.28	33.63	33.13	33.22	911,928	33.22
10/13/2026	33.87	33.94	33.30	33.55	708,231	33.55
10/12/2026	33.27	33.79	33.27	33.60	585,548	33.60
10/09/2026	33.10	33.73	33.10	33.48	798,250	33.48
10/08/2026	33.36	33.56	33.02	33.47	908,012	33.47
10/07/2026	33.55	33.73	33.17	33.39	1,829,412	33.39
10/06/2026	33.48	33.84	33.41	33.68	909,301	33.68
10/05/2026	33.61	33.61	33.20	33.36	902,578	33.36
10/02/2026	33.58	33.83	33.44	33.57	847,228	33.57
10/01/2026	33.26	33.78	32.84	33.27	1,310,886	33.27
9/30/2026	34.03	34.08	33.30	33.40	1,120,392	33.40
9/29/2026	33.64	34.40	33.57	34.28	1,638,332	33.96
9/28/2026	34.16	34.20	33.51	33.76	964,421	33.44
9/25/2026	33.89	34.12	33.54	33.88	759,992	33.56
9/24/2026	33.80	34.03	33.65	33.81	716,540	33.49
9/23/2026	34.17	34.21	33.64	33.77	811,536	33.45
9/22/2026	34.81	34.81	34.22	34.34	867,907	34.02
9/21/2026	34.55	35.00	34.31	34.58	1,001,334	34.26
9/18/2026	34.44	34.51	34.16	34.38	2,333,748	34.06
9/17/2026	34.57	34.78	34.38	34.54	582,275	34.22
9/16/2026	34.20	34.91	34.05	34.32	642,063	34.00
9/15/2026	34.86	34.96	34.51	34.60	723,632	34.28
9/14/2026	35.54	36.01	34.80	34.92	1,017,747	34.59
9/11/2026	35.71	35.97	35.24	35.43	795,169	35.10
9/10/2026	35.36	35.66	35.09	35.46	846,706	35.13
9/09/2026	35.46	35.73	34.76	35.13	1,061,894	34.80
9/08/2026	34.84	35.47	34.84	35.45	895,775	35.12
9/04/2026	34.97	35.67	34.79	35.16	550,011	34.83
9/03/2026	35.39	35.76	35.23	35.30	822,205	34.97
9/02/2026	35.82	35.82	35.18	35.46	1,528,317	35.13
9/01/2026	36.14	36.42	35.45	35.52	1,013,199	35.19
8/31/2026	36.34	36.49	33.27	36.00	907,291	35.66
8/28/2026	37.43	37.43	36.58	36.59	565,628	36.25
8/27/2026	37.05	37.44	37.05	37.28	466,590	36.93
8/26/2026	37.60	37.87	37.30	37.32	605,689	36.97
8/25/2026	37.51	37.82	37.22	37.55	586,092	37.20
8/24/2026	37.46	37.83	37.29	37.46	588,175	37.11
8/21/2026	37.32	37.52	37.09	37.27	526,707	36.92
8/20/2026	36.62	37.17	36.49	37.12	670,784	36.77
8/19/2026	37.16	37.18	36.76	36.82	972,645	36.48
8/18/2026	37.10	37.11	36.79	36.86	518,082	36.52
8/17/2026	36.79	36.93	36.65	36.81	988,041	36.47
8/14/2026	37.21	37.42	36.90	36.95	478,191	36.61
8/13/2026	37.18	37.55	36.96	37.28	494,368	36.93
8/12/2026	36.40	37.08	36.34	36.98	707,062	36.63
8/11/2026	36.36	36.61	36.23	36.39	612,885	36.05
8/10/2026	36.84	36.87	36.36	36.47	607,154	36.13
8/07/2026	37.06	37.51	37.06	37.14	653,884	36.79
8/06/2026	37.76	37.76	37.14	37.21	743,743	36.86
8/05/2026	38.02	38.02	37.19	37.38	872,640	37.03
8/04/2026	37.17	37.87	36.72	37.81	995,778	37.46
8/03/2026	38.01	38.38	37.53	37.54	949,565	37.19