COPT Defense Properties (CDP)
NYSE: CDP
· Real-Time Price · USD
30.66
0.25 (0.82%)
At close: Sep 05, 2025, 3:59 PM
30.25
-1.34%
After-hours: Sep 05, 2025, 07:07 PM EDT
CDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 30.52 | 30.77 | 30.37 | 30.66 | 30.66 | 0.82% | 917,380 |
| Sep 4, 2025 | 30.00 | 30.48 | 29.90 | 30.41 | 30.41 | 1.64% | 2,149,622 |
| Sep 3, 2025 | 29.01 | 29.95 | 29.00 | 29.92 | 29.92 | 2.99% | 2,361,804 |
| Sep 2, 2025 | 28.57 | 29.19 | 28.30 | 29.05 | 29.05 | 0.94% | 1,468,943 |
| Aug 29, 2025 | 28.90 | 28.97 | 28.63 | 28.78 | 28.78 | -0.28% | 1,070,000 |
| Aug 28, 2025 | 28.89 | 29.08 | 28.59 | 28.86 | 28.86 | -0.10% | 1,310,500 |
| Aug 27, 2025 | 28.59 | 28.94 | 28.59 | 28.89 | 28.89 | 1.12% | 813,035 |
| Aug 26, 2025 | 28.66 | 28.89 | 28.56 | 28.57 | 28.57 | -0.56% | 922,721 |
| Aug 25, 2025 | 28.98 | 29.08 | 28.63 | 28.73 | 28.73 | -0.73% | 1,186,825 |
| Aug 22, 2025 | 28.63 | 29.36 | 28.58 | 28.94 | 28.94 | 1.79% | 941,113 |
| Aug 21, 2025 | 27.96 | 28.44 | 27.96 | 28.43 | 28.43 | 1.28% | 1,151,606 |
| Aug 20, 2025 | 28.23 | 28.43 | 28.00 | 28.07 | 28.07 | -0.07% | 1,225,022 |
| Aug 19, 2025 | 27.73 | 28.20 | 27.71 | 28.09 | 28.09 | 1.81% | 644,500 |
| Aug 18, 2025 | 27.94 | 27.95 | 27.53 | 27.59 | 27.59 | -0.97% | 536,414 |
| Aug 15, 2025 | 27.89 | 27.89 | 27.65 | 27.86 | 27.86 | 0.25% | 704,600 |
| Aug 14, 2025 | 27.91 | 27.98 | 27.51 | 27.79 | 27.79 | -0.89% | 525,200 |
| Aug 13, 2025 | 27.80 | 28.11 | 27.66 | 28.04 | 28.04 | 1.34% | 687,032 |
| Aug 12, 2025 | 27.40 | 27.74 | 27.32 | 27.67 | 27.67 | 1.10% | 690,705 |
| Aug 11, 2025 | 27.69 | 27.82 | 27.35 | 27.37 | 27.37 | -1.44% | 622,738 |
| Aug 8, 2025 | 28.19 | 28.35 | 27.70 | 27.77 | 27.77 | -1.45% | 608,039 |