COPT Defense Properties (CDP) Historical Stock Data
26.78 ↑0.24 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDP is up 0.34% a day on average. There have been 19 days where COPT Defense Properties closed green and 11 days where CDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 26.54 | 26.78 | ↑$0.24 (0.90%) | 26.37 | 26.87 | 641.20K |
| 2025-05-08 | 26.82 | 26.54 | ↓$0.28 (-1.04%) | 26.41 | 26.86 | 494.43K |
| 2025-05-07 | 26.66 | 26.60 | ↓$0.06 (-0.23%) | 26.41 | 26.72 | 757.39K |
| 2025-05-06 | 26.25 | 26.46 | ↑$0.21 (0.80%) | 25.99 | 26.59 | 1.27M |
| 2025-05-05 | 26.49 | 26.22 | ↓$0.27 (-1.02%) | 26.20 | 26.54 | 607.38K |
| 2025-05-02 | 26.46 | 26.56 | ↑$0.10 (0.38%) | 26.32 | 26.65 | 404.63K |
| 2025-05-01 | 26.11 | 26.19 | ↑$0.08 (0.31%) | 25.80 | 26.38 | 694.14K |
| 2025-04-30 | 25.52 | 26.11 | ↑$0.59 (2.31%) | 25.21 | 26.17 | 1.55M |
| 2025-04-29 | 25.31 | 25.58 | ↑$0.27 (1.07%) | 25.31 | 26.62 | 1.72M |
| 2025-04-28 | 26.25 | 26.69 | ↑$0.44 (1.68%) | 26.25 | 26.81 | 0.97M |
| 2025-04-25 | 26.49 | 26.36 | ↓$0.13 (-0.49%) | 26.17 | 26.61 | 502.98K |
| 2025-04-24 | 26.49 | 26.50 | ↑$0.01 (0.04%) | 26.39 | 26.73 | 0.91M |
| 2025-04-23 | 26.71 | 26.58 | ↓$0.13 (-0.49%) | 26.47 | 27.16 | 0.90M |
| 2025-04-22 | 26.43 | 26.44 | ↑$0.01 (0.04%) | 26.20 | 26.60 | 689.34K |
| 2025-04-21 | 26.12 | 26.03 | ↓$0.09 (-0.34%) | 25.70 | 26.25 | 736.86K |
| 2025-04-17 | 26.29 | 26.38 | ↑$0.09 (0.34%) | 26.11 | 26.56 | 806.56K |
| 2025-04-16 | 26.29 | 26.20 | ↓$0.09 (-0.34%) | 26.03 | 26.54 | 757.32K |
| 2025-04-15 | 25.90 | 26.27 | ↑$0.37 (1.43%) | 25.90 | 26.35 | 845.12K |
| 2025-04-14 | 25.81 | 25.95 | ↑$0.14 (0.54%) | 25.38 | 26.09 | 1.36M |
| 2025-04-11 | 25.16 | 25.56 | ↑$0.40 (1.59%) | 24.67 | 25.68 | 810.65K |
| 2025-04-10 | 25.16 | 25.20 | ↑$0.04 (0.16%) | 24.34 | 25.50 | 1.15M |
| 2025-04-09 | 24.35 | 25.69 | ↑$1.34 (5.50%) | 23.92 | 26.01 | 1.25M |
| 2025-04-08 | 25.62 | 24.71 | ↓$0.91 (-3.55%) | 24.43 | 25.85 | 1.04M |
| 2025-04-07 | 25.56 | 25.27 | ↓$0.29 (-1.13%) | 24.79 | 26.48 | 1.22M |
| 2025-04-04 | 26.09 | 26.13 | ↑$0.04 (0.15%) | 25.63 | 26.63 | 1.32M |
| 2025-04-03 | 27.04 | 26.56 | ↓$0.48 (-1.78%) | 26.53 | 27.54 | 1.05M |
| 2025-04-02 | 26.99 | 27.60 | ↑$0.61 (2.26%) | 26.87 | 27.73 | 1.09M |
| 2025-04-01 | 27.30 | 27.20 | ↓$0.10 (-0.37%) | 26.96 | 27.48 | 1M |
| 2025-03-31 | 27.00 | 27.27 | ↑$0.27 (1.00%) | 26.96 | 27.52 | 1.51M |
| 2025-03-28 | 27.20 | 27.30 | ↑$0.10 (0.37%) | 26.87 | 27.39 | 861.98K |
Create an account or log in to view more rows.
$CDP yeah we're going green today
$CDP omg lol
$CDP NOT SELLING.
$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