COPT Defense Properties (CDP) Historical Stock Data
30.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDP is down -0.11% a day on average. There have been 18 days where COPT Defense Properties closed green and 12 days where CDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 30.29 | 30.69 | ↑$0.40 (1.32%) | 30.04 | 30.70 | 1.22M |
| 2024-11-19 | 29.71 | 30.41 | ↑$0.70 (2.36%) | 29.62 | 30.45 | 889.98K |
| 2024-11-18 | 29.83 | 29.84 | ↑$0.01 (0.03%) | 29.37 | 29.88 | 0.96M |
| 2024-11-15 | 30.30 | 29.91 | ↓$0.39 (-1.29%) | 29.48 | 30.30 | 1.37M |
| 2024-11-14 | 31.24 | 30.05 | ↓$1.19 (-3.81%) | 29.67 | 31.37 | 2.76M |
| 2024-11-13 | 31.89 | 31.09 | ↓$0.80 (-2.51%) | 31.05 | 31.89 | 1.05M |
| 2024-11-12 | 32.40 | 31.75 | ↓$0.65 (-2.01%) | 31.70 | 32.66 | 2.07M |
| 2024-11-11 | 32.20 | 32.43 | ↑$0.23 (0.71%) | 32.13 | 32.82 | 750.42K |
| 2024-11-08 | 32.55 | 32.14 | ↓$0.41 (-1.26%) | 32.10 | 32.74 | 1.28M |
| 2024-11-07 | 32.62 | 32.38 | ↓$0.24 (-0.74%) | 32.20 | 32.68 | 790.31K |
| 2024-11-06 | 33.62 | 32.66 | ↓$0.96 (-2.86%) | 32.49 | 34.22 | 1.34M |
| 2024-11-05 | 32.41 | 32.49 | ↑$0.08 (0.25%) | 32.20 | 32.64 | 745.48K |
| 2024-11-04 | 31.87 | 32.47 | ↑$0.60 (1.88%) | 31.87 | 32.47 | 512.01K |
| 2024-11-01 | 32.54 | 31.95 | ↓$0.59 (-1.81%) | 31.83 | 32.54 | 681.77K |
| 2024-10-31 | 32.51 | 32.20 | ↓$0.31 (-0.95%) | 32.19 | 32.80 | 879.27K |
| 2024-10-30 | 32.59 | 32.70 | ↑$0.11 (0.34%) | 32.59 | 33.05 | 641.26K |
| 2024-10-29 | 32.09 | 32.50 | ↑$0.41 (1.28%) | 32.09 | 32.78 | 1.24M |
| 2024-10-28 | 32.40 | 32.56 | ↑$0.16 (0.49%) | 32.37 | 32.80 | 1.50M |
| 2024-10-25 | 32.10 | 32.29 | ↑$0.19 (0.59%) | 31.95 | 32.43 | 588.06K |
| 2024-10-24 | 31.95 | 32.02 | ↑$0.07 (0.22%) | 31.94 | 32.21 | 594.32K |
| 2024-10-23 | 31.92 | 32.00 | ↑$0.08 (0.25%) | 31.88 | 32.22 | 819.73K |
| 2024-10-22 | 31.77 | 31.95 | ↑$0.18 (0.57%) | 31.76 | 32.13 | 460.72K |
| 2024-10-21 | 32.36 | 31.90 | ↓$0.46 (-1.42%) | 31.88 | 32.43 | 479.39K |
| 2024-10-18 | 32.45 | 32.36 | ↓$0.09 (-0.28%) | 32.30 | 32.51 | 621.70K |
| 2024-10-17 | 32.19 | 32.42 | ↑$0.23 (0.71%) | 32.19 | 32.49 | 470.22K |
| 2024-10-16 | 32.04 | 32.33 | ↑$0.29 (0.91%) | 31.99 | 32.50 | 434.92K |
| 2024-10-15 | 31.44 | 32.10 | ↑$0.66 (2.10%) | 31.32 | 32.37 | 0.95M |
| 2024-10-14 | 31.01 | 31.31 | ↑$0.30 (0.97%) | 30.87 | 31.49 | 498.53K |
| 2024-10-11 | 30.77 | 30.97 | ↑$0.20 (0.65%) | 30.77 | 31.10 | 406.82K |
| 2024-10-10 | 30.72 | 30.68 | ↓$0.04 (-0.13%) | 30.52 | 30.94 | 479.36K |
Create an account or log in to view more rows.
$CDP come on I wana jump up and down
$CDP the future is so bright .. I gotta wear shades..
$CDP nothing drops
$CDP recovery hasn’t even started yet.. imo
$CDP somebody knows something
$CDP so tired of this pos let's fly already
$CDP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CDP GET IN mofos!!!
$CDP wow. The volume is so low today. Unreal
$CDP Free money indeed??