Price Alert

COPT Defense Properties (CDP)

NYSE: CDP · Real-Time Price · USD

27.80

-0.24 (-0.86%)

At close: Aug 14, 2025, 3:59 PM

27.79

-0.02%

After-hours: Aug 14, 2025, 05:52 PM EDT

CDP Stock Price History

1M 3M YTD 1Y 3Y 5Y Max

Date	Open	High	Low	Close	Adj Close	% Change	Volume
Aug 14, 2025	27.91	27.98	27.51	27.79	27.79	-0.89%	514,714
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
Aug 7, 2025	28.26	28.58	28.03	28.18	28.18	-0.28%	1,043,600
Aug 6, 2025	28.08	28.41	27.95	28.26	28.26	0.89%	757,900
Aug 5, 2025	27.76	28.03	27.69	28.01	28.01	0.54%	669,543
Aug 4, 2025	27.29	27.89	27.29	27.86	27.86	2.13%	828,128
Aug 1, 2025	27.65	27.65	26.91	27.28	27.28	0.00%	971,942
Jul 31, 2025	27.09	27.50	27.09	27.28	27.28	-0.15%	866,327
Jul 30, 2025	27.58	27.72	26.97	27.32	27.32	-1.01%	1,148,203
Jul 29, 2025	28.52	28.63	27.55	27.60	27.60	-1.25%	1,541,856
Jul 28, 2025	28.10	28.31	27.77	27.95	27.95	-0.29%	1,002,643
Jul 25, 2025	27.85	28.06	27.65	28.03	28.03	0.75%	493,804
Jul 24, 2025	27.86	27.99	27.74	27.82	27.82	-0.89%	426,521
Jul 23, 2025	28.39	28.40	27.86	28.07	28.07	-1.09%	556,324
Jul 22, 2025	27.94	28.45	27.93	28.38	28.38	1.50%	683,700
Jul 21, 2025	27.94	28.20	27.78	27.96	27.96	0.39%	572,609
Jul 18, 2025	28.05	28.19	27.81	27.85	27.85	-0.68%	571,800