COPT Defense Properties (CDP)
NYSE: CDP
· Real-Time Price · USD
28.86
0.15 (0.52%)
At close: Oct 03, 2025, 3:59 PM
28.51
-1.22%
After-hours: Oct 03, 2025, 07:00 PM EDT
CDP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 28.80 | 29.04 | 28.67 | 28.88 | 28.88 | 0.59% | 742,212 |
| Oct 2, 2025 | 29.05 | 29.05 | 28.61 | 28.71 | 28.71 | -1.71% | 1,040,900 |
| Oct 1, 2025 | 29.07 | 29.27 | 28.97 | 29.21 | 29.21 | 0.52% | 903,226 |
| Sep 30, 2025 | 28.87 | 29.08 | 28.79 | 29.06 | 29.06 | -0.41% | 799,235 |
| Sep 29, 2025 | 29.29 | 29.44 | 29.01 | 29.18 | 28.88 | -0.38% | 782,943 |
| Sep 26, 2025 | 29.25 | 29.38 | 29.06 | 29.29 | 28.98 | 0.07% | 724,200 |
| Sep 25, 2025 | 29.51 | 29.62 | 29.17 | 29.27 | 28.96 | -0.61% | 1,014,446 |
| Sep 24, 2025 | 29.74 | 29.80 | 29.25 | 29.45 | 29.14 | -0.98% | 1,118,400 |
| Sep 23, 2025 | 30.20 | 30.38 | 29.69 | 29.74 | 29.43 | -1.82% | 1,329,536 |
| Sep 22, 2025 | 30.36 | 30.40 | 30.10 | 30.29 | 29.97 | -0.36% | 741,600 |
| Sep 19, 2025 | 30.89 | 31.24 | 30.29 | 30.40 | 30.08 | -1.68% | 1,560,145 |
| Sep 18, 2025 | 30.48 | 31.05 | 30.41 | 30.92 | 30.60 | 1.54% | 801,115 |
| Sep 17, 2025 | 30.84 | 31.12 | 30.34 | 30.45 | 30.13 | -0.43% | 1,100,800 |
| Sep 16, 2025 | 30.42 | 30.62 | 30.32 | 30.58 | 30.26 | 0.36% | 796,400 |
| Sep 15, 2025 | 30.68 | 30.74 | 30.40 | 30.47 | 30.15 | -0.62% | 943,421 |
| Sep 12, 2025 | 30.58 | 30.74 | 30.38 | 30.66 | 30.34 | 0.29% | 576,723 |
| Sep 11, 2025 | 30.58 | 30.90 | 30.49 | 30.57 | 30.25 | 0.16% | 898,832 |
| Sep 10, 2025 | 30.54 | 30.80 | 30.45 | 30.52 | 30.20 | 0.26% | 837,600 |
| Sep 9, 2025 | 30.57 | 30.75 | 30.20 | 30.44 | 30.12 | -0.16% | 721,300 |
| Sep 8, 2025 | 30.31 | 30.61 | 30.11 | 30.49 | 30.17 | -0.55% | 899,879 |
Page 1 of 136