COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Historical Prices For COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Date Range:

2025-04-03 - 2025-07-03

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2025	28.08	28.21	27.71	28.18	731,253	28.18
7/01/2025	27.60	28.37	27.45	28.01	993,745	28.01
6/30/2025	27.56	27.61	27.21	27.58	1,032,225	27.58
6/27/2025	27.97	28.11	27.61	27.77	1,557,383	27.77
6/26/2025	27.97	28.01	27.65	27.93	1,050,180	27.93
6/25/2025	28.25	28.35	27.71	27.80	831,543	27.80
6/24/2025	28.90	29.05	28.34	28.48	953,380	28.48
6/23/2025	28.68	28.92	28.34	28.91	915,893	28.91
6/20/2025	28.75	28.89	28.38	28.53	1,339,651	28.53
6/18/2025	28.56	28.84	28.52	28.61	478,709	28.61
6/17/2025	28.42	28.70	28.39	28.56	934,716	28.56
6/16/2025	28.79	29.00	28.55	28.62	760,290	28.62
6/13/2025	28.66	28.74	28.34	28.60	819,140	28.60
6/12/2025	28.38	28.77	28.36	28.76	647,800	28.76
6/11/2025	28.79	28.80	28.32	28.42	584,428	28.42
6/10/2025	28.50	28.71	28.28	28.61	646,741	28.61
6/09/2025	28.08	28.52	28.04	28.29	924,655	28.29
6/06/2025	27.69	28.19	27.64	28.12	904,258	28.12
6/05/2025	27.43	27.57	27.28	27.43	963,835	27.43
6/04/2025	27.43	27.55	27.16	27.48	910,330	27.48
6/03/2025	27.65	27.87	27.50	27.56	700,630	27.56
6/02/2025	27.25	27.75	27.07	27.74	833,367	27.74
5/30/2025	27.50	27.55	27.11	27.45	972,292	27.45
5/29/2025	27.17	27.52	27.09	27.50	793,219	27.50
5/28/2025	27.58	27.75	27.21	27.40	823,080	27.40
5/27/2025	27.27	27.72	27.11	27.65	1,094,971	27.65
5/23/2025	26.87	27.05	26.65	26.95	756,776	26.95
5/22/2025	26.82	27.03	26.71	26.98	1,411,749	26.98
5/21/2025	27.31	27.35	26.95	26.96	718,513	26.96
5/20/2025	27.30	27.61	27.30	27.47	720,600	27.47
5/19/2025	27.16	27.49	27.12	27.47	735,764	27.47
5/16/2025	27.37	27.65	27.12	27.42	1,493,951	27.42
5/15/2025	26.51	27.26	26.44	27.25	721,406	27.25
5/14/2025	26.85	26.85	26.43	26.44	898,126	26.44
5/13/2025	27.01	27.17	26.75	27.02	853,097	27.02
5/12/2025	27.42	27.49	26.80	27.00	938,965	27.00
5/09/2025	26.54	26.87	26.37	26.78	698,046	26.78
5/08/2025	26.82	26.86	26.41	26.54	494,429	26.54
5/07/2025	26.66	26.72	26.41	26.60	757,390	26.60
5/06/2025	26.25	26.59	25.99	26.46	1,271,893	26.46
5/05/2025	26.49	26.54	26.20	26.22	607,376	26.22
5/02/2025	26.46	26.64	26.32	26.56	404,632	26.56
5/01/2025	26.11	26.38	25.80	26.19	694,137	26.19
4/30/2025	25.52	26.17	25.21	26.11	1,549,961	26.11
4/29/2025	25.31	26.62	25.31	25.58	1,717,678	25.58
4/28/2025	26.25	26.81	26.25	26.69	969,829	26.69
4/25/2025	26.49	26.61	26.17	26.36	502,976	26.36
4/24/2025	26.49	26.73	26.39	26.50	907,036	26.50
4/23/2025	26.71	27.16	26.46	26.58	904,595	26.58
4/22/2025	26.43	26.59	26.20	26.44	689,343	26.44
4/21/2025	26.12	26.25	25.70	26.03	736,857	26.03
4/17/2025	26.29	26.56	26.11	26.38	806,563	26.38
4/16/2025	26.29	26.54	26.03	26.20	757,323	26.20
4/15/2025	25.90	26.35	25.90	26.27	845,118	26.27
4/14/2025	25.81	26.09	25.38	25.95	1,360,511	25.95
4/11/2025	25.16	25.68	24.67	25.56	810,647	25.56
4/10/2025	25.16	25.50	24.34	25.20	1,153,993	25.20
4/09/2025	24.35	26.00	23.92	25.69	1,248,374	25.69
4/08/2025	25.62	25.84	24.43	24.71	1,044,774	24.71
4/07/2025	25.56	26.47	24.79	25.27	1,215,531	25.27
4/04/2025	26.09	26.63	25.63	26.13	1,324,129	26.13
4/03/2025	27.04	27.54	26.52	26.56	1,048,330	26.56