COPT Defense Properties (CDP)
NYSE: CDP
· Real-Time Price · USD
29.29
0.02 (0.09%)
At close: Sep 26, 2025, 3:59 PM
29.29
0.00%
After-hours: Sep 26, 2025, 06:02 PM EDT
CDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.25 | 29.38 | 29.06 | 29.29 | 29.29 | 0.07% | 724,166 |
| Sep 25, 2025 | 29.51 | 29.62 | 29.17 | 29.27 | 29.27 | -0.61% | 1,014,446 |
| Sep 24, 2025 | 29.74 | 29.80 | 29.25 | 29.45 | 29.45 | -0.98% | 1,118,400 |
| Sep 23, 2025 | 30.20 | 30.38 | 29.69 | 29.74 | 29.74 | -1.82% | 1,329,536 |
| Sep 22, 2025 | 30.36 | 30.40 | 30.10 | 30.29 | 30.29 | -0.36% | 741,600 |
| Sep 19, 2025 | 30.89 | 31.24 | 30.29 | 30.40 | 30.40 | -1.68% | 1,560,145 |
| Sep 18, 2025 | 30.48 | 31.05 | 30.41 | 30.92 | 30.92 | 1.54% | 801,115 |
| Sep 17, 2025 | 30.84 | 31.12 | 30.34 | 30.45 | 30.45 | -0.43% | 1,100,800 |
| Sep 16, 2025 | 30.42 | 30.62 | 30.32 | 30.58 | 30.58 | 0.36% | 796,400 |
| Sep 15, 2025 | 30.68 | 30.74 | 30.40 | 30.47 | 30.47 | -0.62% | 943,421 |
| Sep 12, 2025 | 30.58 | 30.74 | 30.38 | 30.66 | 30.66 | 0.29% | 576,723 |
| Sep 11, 2025 | 30.58 | 30.90 | 30.49 | 30.57 | 30.57 | 0.16% | 898,832 |
| Sep 10, 2025 | 30.54 | 30.80 | 30.45 | 30.52 | 30.52 | 0.26% | 837,600 |
| Sep 9, 2025 | 30.57 | 30.75 | 30.20 | 30.44 | 30.44 | -0.16% | 721,300 |
| Sep 8, 2025 | 30.31 | 30.61 | 30.11 | 30.49 | 30.49 | -0.55% | 899,879 |
| Sep 5, 2025 | 30.52 | 30.77 | 30.37 | 30.66 | 30.66 | 0.82% | 1,001,300 |
| 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 |