COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price29.56

Change+0.05 (0.17%)

NYSE · Last Trade: Jan 10th, 12:19 AM EST

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

Date Range:

2025-10-10 - 2026-01-10

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	29.47	29.86	29.37	29.56	1,103,909	29.56
1/08/2026	28.13	29.58	28.09	29.51	2,143,237	29.51
1/07/2026	28.47	28.52	27.85	28.22	1,352,085	28.22
1/06/2026	27.47	28.48	27.37	28.30	1,720,021	28.30
1/05/2026	27.31	27.77	27.05	27.59	1,906,140	27.59
1/02/2026	27.78	27.83	27.22	27.49	1,239,519	27.49
12/31/2025	27.99	28.07	27.76	27.80	1,156,543	27.80
12/30/2025	28.25	28.39	28.18	28.29	775,213	28.29
12/29/2025	28.15	28.38	28.10	28.29	771,530	28.29
12/26/2025	28.30	28.41	28.12	28.18	578,736	28.18
12/24/2025	28.08	28.41	28.03	28.37	467,724	28.37
12/23/2025	28.22	28.22	27.97	28.14	814,168	28.14
12/22/2025	28.62	28.86	28.20	28.25	991,821	28.25
12/19/2025	28.74	29.00	28.38	28.65	2,193,491	28.65
12/18/2025	29.36	29.50	28.73	28.83	987,423	28.83
12/17/2025	29.11	29.38	28.95	29.18	642,262	29.18
12/16/2025	29.51	29.69	29.04	29.11	848,467	29.11
12/15/2025	29.67	29.71	29.09	29.43	981,737	29.43
12/12/2025	29.32	29.58	29.16	29.48	934,352	29.48
12/11/2025	29.31	29.44	29.06	29.18	876,956	29.18
12/10/2025	28.85	29.43	28.57	29.16	1,233,513	29.16
12/09/2025	29.32	29.57	28.90	28.92	888,942	28.92
12/08/2025	28.99	29.31	28.69	29.21	604,648	29.21
12/05/2025	29.44	29.56	28.95	29.11	584,527	29.11
12/04/2025	29.78	30.15	29.50	29.55	779,379	29.55
12/03/2025	30.29	30.50	29.75	29.87	634,405	29.87
12/02/2025	30.64	30.73	30.13	30.27	663,614	30.27
12/01/2025	30.48	30.74	30.41	30.49	712,368	30.49
11/28/2025	30.75	30.78	30.57	30.73	391,048	30.73
11/26/2025	30.53	30.91	30.53	30.65	1,041,823	30.65
11/25/2025	30.42	30.98	30.32	30.66	1,149,032	30.66
11/24/2025	30.04	30.59	29.91	30.48	2,354,493	30.48
11/21/2025	29.84	30.34	29.59	30.13	1,934,493	30.13
11/20/2025	29.95	30.07	29.63	29.64	1,034,322	29.64
11/19/2025	29.13	29.89	29.02	29.72	1,336,392	29.72
11/18/2025	28.70	29.33	28.44	29.20	1,266,148	29.20
11/17/2025	28.98	29.25	28.64	28.65	633,943	28.65
11/14/2025	28.98	28.98	28.64	28.92	484,537	28.92
11/13/2025	28.93	29.28	28.73	28.83	647,496	28.83
11/12/2025	29.16	29.27	28.95	29.07	579,735	29.07
11/11/2025	29.05	29.25	28.82	29.23	474,826	29.23
11/10/2025	29.00	29.14	28.77	28.90	606,681	28.90
11/07/2025	29.01	29.15	28.66	28.98	868,263	28.98
11/06/2025	28.68	28.98	28.58	28.89	592,176	28.89
11/05/2025	28.72	28.87	28.44	28.79	993,714	28.79
11/04/2025	28.54	28.64	28.18	28.57	1,115,988	28.57
11/03/2025	27.97	28.36	27.34	28.35	1,164,169	28.35
10/31/2025	28.20	28.70	27.48	28.17	1,339,089	28.17
10/30/2025	27.36	27.64	27.06	27.32	1,075,060	27.32
10/29/2025	27.86	28.07	27.31	27.49	1,270,759	27.49
10/28/2025	28.23	28.23	27.89	28.00	613,881	28.00
10/27/2025	28.29	28.36	28.02	28.27	733,630	28.27
10/24/2025	28.57	28.59	28.33	28.37	471,303	28.37
10/23/2025	28.38	28.47	28.00	28.42	738,190	28.42
10/22/2025	28.44	28.52	28.19	28.26	657,042	28.26
10/21/2025	28.34	28.61	28.14	28.28	734,866	28.28
10/20/2025	28.10	28.33	27.82	28.33	523,668	28.33
10/17/2025	27.87	28.16	27.84	28.05	487,015	28.05
10/16/2025	28.18	28.41	27.79	27.92	538,776	27.92
10/15/2025	27.88	28.39	27.88	28.20	752,347	28.20
10/14/2025	27.83	28.00	27.53	27.84	520,435	27.84
10/13/2025	27.80	27.90	27.43	27.82	587,028	27.82
10/10/2025	28.16	28.30	27.61	27.66	463,217	27.66