COPT Defense Properties (CDP) Historical Stock Data
31.11 ↑0.45 (1.47%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDP is down -0.23% a day on average. There have been 16 days where COPT Defense Properties closed green and 14 days where CDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 30.61 | 31.11 | ↑$0.50 (1.63%) | 30.10 | 31.58 | 2.13M |
| 2024-12-19 | 31.14 | 30.66 | ↓$0.48 (-1.54%) | 30.66 | 31.36 | 728.47K |
| 2024-12-18 | 32.25 | 30.93 | ↓$1.32 (-4.09%) | 30.90 | 32.45 | 1.03M |
| 2024-12-17 | 32.13 | 32.14 | ↑$0.01 (0.03%) | 32.06 | 32.52 | 0.97M |
| 2024-12-16 | 32.33 | 32.38 | ↑$0.05 (0.15%) | 32.18 | 32.89 | 1.65M |
| 2024-12-13 | 32.53 | 32.50 | ↓$0.03 (-0.09%) | 32.40 | 32.80 | 736.93K |
| 2024-12-12 | 32.58 | 32.63 | ↑$0.05 (0.15%) | 32.52 | 32.94 | 547.04K |
| 2024-12-11 | 32.54 | 32.64 | ↑$0.10 (0.31%) | 32.47 | 32.93 | 1.10M |
| 2024-12-10 | 32.95 | 32.49 | ↓$0.46 (-1.40%) | 32.48 | 33.49 | 2.05M |
| 2024-12-09 | 32.76 | 33.05 | ↑$0.29 (0.90%) | 32.68 | 33.33 | 835.19K |
| 2024-12-06 | 32.71 | 32.62 | ↓$0.09 (-0.28%) | 32.10 | 32.83 | 1.24M |
| 2024-12-05 | 32.29 | 32.61 | ↑$0.32 (0.99%) | 31.95 | 32.85 | 0.98M |
| 2024-12-04 | 32.61 | 32.26 | ↓$0.35 (-1.07%) | 31.86 | 32.63 | 895.61K |
| 2024-12-03 | 32.43 | 32.52 | ↑$0.09 (0.28%) | 32.18 | 32.57 | 883.75K |
| 2024-12-02 | 32.88 | 32.40 | ↓$0.48 (-1.46%) | 32.26 | 33.07 | 1.96M |
| 2024-11-29 | 33.03 | 32.95 | ↓$0.08 (-0.24%) | 32.87 | 33.28 | 1.10M |
| 2024-11-27 | 32.90 | 32.83 | ↓$0.07 (-0.21%) | 32.81 | 33.36 | 864.75K |
| 2024-11-26 | 32.22 | 32.70 | ↑$0.48 (1.49%) | 32.16 | 32.78 | 1.32M |
| 2024-11-25 | 31.99 | 32.23 | ↑$0.24 (0.75%) | 31.98 | 33.01 | 2.23M |
| 2024-11-22 | 31.28 | 31.84 | ↑$0.56 (1.79%) | 31.28 | 32.18 | 3.04M |
| 2024-11-21 | 30.72 | 31.16 | ↑$0.44 (1.43%) | 30.68 | 31.22 | 830.34K |
| 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 |
Create an account or log in to view more rows.
$CDP unstoppable up wow
$CDP all’s I know is buy and hold… no expectations
$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!!!