NYSE : CDP

COPT Defense Properties — Price history

Real Estate · REIT - Office · United States

Last price 34.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.95B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

COPT Defense Properties (CDP) closed at 33.2 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	33.67	33.74	33.15	33.2	1,291,011	-0.45%
2026-10-30	35.17	36.212	33.25	33.35	1,192,374	-2.63%
2026-10-29	33.81	34.25	33.585	34.25	742,745	+2.33%
2026-10-28	33.73	33.74	33.35	33.47	667,595	-1.36%
2026-10-27	34.02	34.36	33.83	33.93	549,570	-0.50%
2026-10-26	34.05	34.37	34.048	34.1	697,867	+0.50%
2026-10-23	33.95	34.04	33.63	33.93	645,219	+0.30%
2026-10-22	33.33	33.98	32.985	33.83	641,497	+2.24%
2026-10-21	33.5	33.6	33.04	33.09	681,200	-0.66%
2026-10-20	32.9	33.35	32.9	33.31	830,728	+1.74%
2026-10-19	33.25	33.25	32.695	32.74	506,098	-1.65%
2026-10-16	33.72	33.76	33.16	33.29	791,540	+0.24%
2026-10-15	33.27	33.73	33.03	33.21	644,758	-0.03%
2026-10-14	33.28	33.63	33.13	33.22	911,704	-0.98%
2026-10-13	33.87	33.94	33.3	33.55	677,491	-0.15%
2026-10-12	33.27	33.79	33.27	33.6	470,815	+0.36%
2026-10-09	33.1	33.735	33.1	33.48	625,624	+0.03%
2026-10-08	33.36	33.565	33.02	33.47	601,079	+0.24%
2026-10-07	33.55	33.73	33.17	33.39	796,185	-0.86%
2026-10-06	33.48	33.84	33.415	33.68	560,590	+0.96%
2026-10-05	33.61	33.61	33.198	33.36	833,375	-0.63%
2026-10-02	33.58	33.83	33.44	33.57	823,683	+0.90%
2026-10-01	33.26	33.78	32.84	33.27	1,310,693	-0.39%
2026-09-30	34.03	34.075	33.302	33.4	1,120,364	-1.65%
2026-09-29	33.64	34.4	33.57	34.28	1,637,737	+1.54%
2026-09-28	34.16	34.2	33.505	33.76	964,423	-0.35%
2026-09-25	33.89	34.12	33.54	33.88	759,992	+0.21%
2026-09-24	33.8	34.035	33.65	33.81	716,578	+0.12%
2026-09-23	34.17	34.21	33.64	33.77	811,422	-1.66%
2026-09-22	34.81	34.81	34.22	34.34	867,909	-0.69%
2026-09-21	34.55	35	34.31	34.58	1,001,335	+0.58%
2026-09-18	34.44	34.51	34.165	34.38	2,333,748	-0.46%
2026-09-17	34.57	34.78	34.385	34.54	582,284	+0.64%
2026-09-16	34.2	34.91	34.05	34.32	642,065	-0.81%
2026-09-15	34.86	34.96	34.51	34.6	723,631	-0.92%
2026-09-14	35.54	36.01	34.8	34.92	1,017,746	-1.44%
2026-09-11	35.71	35.97	35.24	35.43	795,169	-0.08%
2026-09-10	35.36	35.655	35.09	35.46	846,707	+0.94%
2026-09-09	35.46	35.73	34.76	35.13	1,061,893	-0.90%
2026-09-08	34.84	35.47	34.84	35.45	895,777	+0.82%
2026-09-04	34.97	35.67	34.79	35.16	537,210	-0.40%
2026-09-03	35.39	35.76	35.23	35.3	822,207	-0.45%
2026-09-02	35.82	35.82	35.18	35.46	1,528,319	-0.17%
2026-09-01	36.14	36.425	35.45	35.52	1,013,198	-1.33%
2026-08-31	36.34	36.49	33.27	36	907,253	-1.61%
2026-08-28	37.43	37.43	36.58	36.59	565,627	-1.85%
2026-08-27	37.05	37.44	37.05	37.28	466,590	-0.11%
2026-08-26	37.6	37.87	37.3	37.32	605,690	-0.61%
2026-08-25	37.51	37.82	37.219	37.55	586,093	+0.24%
2026-08-24	37.46	37.83	37.29	37.46	588,176	+0.51%
2026-08-21	37.32	37.52	37.09	37.27	526,706	+0.40%
2026-08-20	36.62	37.17	36.49	37.12	670,785	+0.81%
2026-08-19	37.16	37.18	36.76	36.82	972,645	-0.11%
2026-08-18	37.1	37.11	36.79	36.86	518,082	+0.14%
2026-08-17	36.79	36.93	36.65	36.81	988,040	-0.38%
2026-08-14	37.21	37.42	36.9	36.95	478,190	-0.89%
2026-08-13	37.18	37.55	36.96	37.28	494,369	+0.81%
2026-08-12	36.4	37.08	36.345	36.98	674,886	+1.62%
2026-08-11	36.36	36.61	36.23	36.39	612,887	-0.22%
2026-08-10	36.84	36.865	36.36	36.47	607,155	-1.80%
2026-08-07	37.06	37.51	37.06	37.14	653,884	-0.19%
2026-08-06	37.76	37.76	37.14	37.21	743,744	-0.45%
2026-08-05	38.02	38.02	37.19	37.38	872,641	-1.14%
2026-08-04	37.17	37.87	36.72	37.81	995,777	+0.72%
2026-08-03	38.01	38.38	37.53	37.54	949,565	-1.11%
2026-07-31	38.18	38.52	37.925	37.96	862,991	-1.02%
2026-07-30	38.19	38.37	37.34	38.35	964,439	+0.71%
2026-07-29	38.33	38.9	37.925	38.08	1,356,089	-0.42%
2026-07-28	38.86	38.86	37.81	38.24	1,117,128	-0.08%
2026-07-27	38.4	38.54	37.92	38.27	869,362	+0.63%
2026-07-24	37.74	38.16	37.273	38.03	771,211	+1.47%
2026-07-23	37.04	37.78	37.04	37.48	618,453	+0.37%
2026-07-22	37.64	37.67	36.93	37.34	1,667,930	-0.67%
2026-07-21	37.28	37.63	37.26	37.59	621,517	+0.62%
2026-07-20	37.63	37.96	37.2	37.36	671,516	-0.61%
2026-07-17	37.63	38.02	37.42	37.59	685,695	-0.24%
2026-07-16	36.92	37.7	36.835	37.68	962,292	+2.56%
2026-07-15	36.67	37.18	36.63	36.74	938,527	+0.52%
2026-07-14	36.64	36.815	36.35	36.55	1,217,373	+0.22%
2026-07-13	36.62	36.89	36.35	36.47	647,358	-0.14%
2026-07-10	36.6	36.7	36.25	36.52	538,225	+0.27%
2026-07-09	36.52	36.835	36.35	36.42	664,017	+0.03%
2026-07-08	36.54	36.8	36.19	36.41	1,219,049	-1.11%
2026-07-07	37.68	38.06	36.75	36.82	1,187,452	-1.66%
2026-07-06	37.88	37.9	37.44	37.44	992,119	-0.61%
2026-07-02	37.12	37.68	37.11	37.67	764,717	+2.62%
2026-07-01	36.38	36.985	36.31	36.71	931,184	+0.88%
2026-06-30	36.46	36.815	36.22	36.39	1,524,407	+0.19%
2026-06-29	35.95	36.67	35.7	36.64	1,336,816	+0.88%
2026-06-26	35.46	36.39	35.375	36.32	4,139,815	+3.24%
2026-06-25	35	35.23	34.49	35.18	984,405	+0.60%
2026-06-24	34.73	35.065	34.54	34.97	1,631,456	+1.36%
2026-06-23	33.98	34.69	33.725	34.5	1,944,535	+2.40%
2026-06-22	33.39	33.94	33.21	33.69	905,404	+0.51%
2026-06-18	33.47	33.8	33.32	33.52	1,290,677	+0.81%
2026-06-17	33.92	34.07	33.14	33.25	810,965	-2.09%
2026-06-16	34.09	34.47	33.7	33.96	824,022	+0.44%
2026-06-15	34.46	34.505	33.76	33.81	853,221	-2.11%
2026-06-12	34.34	34.76	34.34	34.54	720,931	+0.70%
2026-06-11	34.49	34.78	33.94	34.3	1,091,602	+0.32%
2026-06-10	34.41	34.64	34.14	34.19	932,736	+0.21%
2026-06-09	33.19	34.28	33.12	34.12	1,315,978	+3.77%
2026-06-08	32.84	33.19	32.77	32.88	751,727	+0.70%
2026-06-05	32.06	32.76	31.495	32.65	1,108,500	+1.75%
2026-06-04	30.93	32.128	30.93	32.09	1,408,353	+2.49%
2026-06-03	31.76	32.05	31.29	31.31	982,074	-1.29%
2026-06-02	32.155	32.155	31.49	31.72	1,322,595	+0.25%
2026-06-01	31.98	31.98	31.44	31.64	711,672	-1.31%
2026-05-29	32.35	32.39	31.975	32.06	1,284,770	-1.35%
2026-05-28	32.25	32.65	32.085	32.5	651,869	+0.56%
2026-05-27	32.45	33.33	32.18	32.32	616,579	-0.15%
2026-05-26	32.32	32.54	32.12	32.37	608,055	+0.75%
2026-05-22	32.27	32.34	32.06	32.13	744,884	-0.56%
2026-05-21	31.61	32.49	31.36	32.31	1,527,986	+1.48%
2026-05-20	31.97	32.21	31.75	31.84	1,042,429	-0.19%
2026-05-19	31.71	31.995	31.565	31.9	651,823	+0.31%
2026-05-18	31.74	32.185	31.73	31.8	749,828	+0.28%
2026-05-15	31.61	31.74	31.28	31.71	964,023	+0.19%
2026-05-14	31.83	32.18	31.615	31.65	715,437	-0.16%
2026-05-13	31.54	31.73	31.36	31.7	737,677	+0.03%