COPT Defense Properties (CDP)
27.07
-0.05 (-0.18%)
At close: Mar 27, 2025, 3:59 PM
27.06
0.00%
After-hours: Mar 27, 2025, 07:04 PM EDT
CDP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 27.02 | 27.31 | 26.89 | 27.12 | 0.05 | 0.18% | 814,617 |
| Mar 25, 2025 | 27.25 | 27.39 | 26.86 | 27.07 | -0.14 | -0.51% | 729,646 |
| Mar 24, 2025 | 26.92 | 27.42 | 26.86 | 27.21 | 0.46 | 1.72% | 931,246 |
| Mar 21, 2025 | 26.90 | 26.99 | 26.58 | 26.75 | -0.33 | -1.22% | 1,448,100 |
| Mar 20, 2025 | 26.93 | 27.22 | 26.84 | 27.08 | 0.02 | 0.07% | 826,600 |
| Mar 19, 2025 | 27.03 | 27.21 | 26.68 | 27.06 | 0.04 | 0.15% | 909,600 |
| Mar 18, 2025 | 26.91 | 27.16 | 26.85 | 27.02 | -0.03 | -0.11% | 1,141,318 |
| Mar 17, 2025 | 27.00 | 27.32 | 27.00 | 27.05 | 0.26 | 0.97% | 1,097,109 |
| Mar 14, 2025 | 26.42 | 26.86 | 26.27 | 26.79 | 0.52 | 1.98% | 1,257,502 |
| Mar 13, 2025 | 26.78 | 27.10 | 26.26 | 26.27 | -0.65 | -2.41% | 1,375,500 |
| Mar 12, 2025 | 26.81 | 27.22 | 26.79 | 26.92 | 0.17 | 0.64% | 1,585,600 |
| Mar 11, 2025 | 27.17 | 27.28 | 26.50 | 26.75 | -0.38 | -1.40% | 1,489,926 |
| Mar 10, 2025 | 27.23 | 27.64 | 27.02 | 27.13 | -0.02 | -0.07% | 1,543,300 |
| Mar 7, 2025 | 26.65 | 27.30 | 26.65 | 27.15 | 0.48 | 1.80% | 981,015 |
| Mar 6, 2025 | 26.77 | 26.98 | 26.18 | 26.67 | -0.34 | -1.26% | 952,400 |
| Mar 5, 2025 | 26.72 | 27.18 | 26.51 | 27.01 | 0.17 | 0.63% | 880,700 |
| Mar 4, 2025 | 26.60 | 27.15 | 26.48 | 26.84 | 0.15 | 0.56% | 1,228,136 |
| Mar 3, 2025 | 26.96 | 27.18 | 26.52 | 26.69 | -0.34 | -1.26% | 1,151,600 |
| Feb 28, 2025 | 26.92 | 27.12 | 26.65 | 27.03 | 0.06 | 0.22% | 1,588,300 |
| Feb 27, 2025 | 27.25 | 27.48 | 26.90 | 26.97 | -0.17 | -0.63% | 1,243,900 |
| Feb 26, 2025 | 26.88 | 27.34 | 26.80 | 27.14 | 0.15 | 0.56% | 736,700 |
| Feb 25, 2025 | 26.88 | 27.41 | 26.72 | 26.99 | 0.24 | 0.90% | 1,370,400 |
| Feb 24, 2025 | 26.79 | 27.25 | 26.73 | 26.75 | -0.02 | -0.07% | 852,500 |
| Feb 21, 2025 | 27.20 | 27.20 | 26.41 | 26.77 | 0.04 | 0.15% | 1,224,944 |
| Feb 20, 2025 | 26.79 | 26.99 | 26.63 | 26.73 | -0.13 | -0.48% | 2,129,312 |
| Feb 19, 2025 | 27.18 | 27.30 | 26.80 | 26.86 | -0.51 | -1.86% | 1,342,100 |
| Feb 18, 2025 | 27.19 | 27.61 | 27.05 | 27.37 | 0.09 | 0.33% | 1,230,046 |
| Feb 14, 2025 | 27.87 | 28.15 | 27.18 | 27.28 | -0.57 | -2.05% | 1,494,700 |
| Feb 13, 2025 | 28.24 | 28.24 | 27.78 | 27.85 | -0.25 | -0.89% | 1,307,849 |
| Feb 12, 2025 | 27.94 | 28.29 | 27.81 | 28.10 | -0.35 | -1.23% | 1,693,012 |
| Feb 11, 2025 | 28.58 | 28.79 | 28.33 | 28.45 | -0.35 | -1.22% | 829,600 |
| Feb 10, 2025 | 29.41 | 29.41 | 28.79 | 28.80 | -0.70 | -2.37% | 1,081,538 |
| Feb 7, 2025 | 29.23 | 29.86 | 29.17 | 29.50 | -0.23 | -0.77% | 1,749,600 |
| Feb 6, 2025 | 29.17 | 29.75 | 29.06 | 29.73 | 0.54 | 1.85% | 1,098,733 |
| Feb 5, 2025 | 29.39 | 29.45 | 28.93 | 29.19 | -0.15 | -0.51% | 988,400 |
| Feb 4, 2025 | 29.01 | 29.60 | 28.91 | 29.34 | 0.18 | 0.62% | 1,026,300 |
| Feb 3, 2025 | 29.17 | 29.64 | 28.93 | 29.16 | -0.28 | -0.95% | 838,700 |
| Jan 31, 2025 | 29.42 | 29.53 | 29.11 | 29.44 | -0.04 | -0.14% | 1,016,319 |
| Jan 30, 2025 | 29.23 | 29.52 | 28.91 | 29.48 | 0.84 | 2.93% | 917,229 |
| Jan 29, 2025 | 29.36 | 29.57 | 28.44 | 28.64 | -0.69 | -2.35% | 1,119,700 |
| Jan 28, 2025 | 30.22 | 30.30 | 29.13 | 29.33 | -1.09 | -3.58% | 1,733,800 |
| Jan 27, 2025 | 29.84 | 30.62 | 29.82 | 30.42 | 0.60 | 2.01% | 842,725 |
| Jan 24, 2025 | 29.50 | 29.88 | 29.41 | 29.82 | 0.21 | 0.71% | 762,000 |
| Jan 23, 2025 | 29.62 | 29.89 | 29.43 | 29.61 | -0.21 | -0.70% | 741,708 |
| Jan 22, 2025 | 29.55 | 29.83 | 29.45 | 29.82 | -0.06 | -0.20% | 874,541 |
| Jan 21, 2025 | 29.63 | 30.06 | 29.63 | 29.88 | 0.31 | 1.05% | 495,300 |
| Jan 17, 2025 | 29.97 | 30.22 | 29.55 | 29.57 | -0.21 | -0.71% | 504,700 |
| Jan 16, 2025 | 29.75 | 29.91 | 29.58 | 29.78 | 0.07 | 0.24% | 1,181,953 |
| Jan 15, 2025 | 30.37 | 30.44 | 29.69 | 29.71 | 0.09 | 0.30% | 487,800 |
| Jan 14, 2025 | 29.72 | 29.85 | 29.38 | 29.62 | -0.04 | -0.13% | 806,200 |