COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price31.84

Change+0.12 (0.37%)

NYSE · Last Trade: Apr 23rd, 1:23 PM EDT

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

Date Range:

2026-01-23 - 2026-04-23

Date	Open	High	Low	Close	Volume	Adjusted Close
4/22/2026	32.20	32.20	31.57	31.72	840,688	31.72
4/21/2026	32.21	32.62	32.10	32.10	772,057	32.10
4/20/2026	32.43	32.64	32.35	32.43	740,771	32.43
4/17/2026	32.71	32.83	32.44	32.49	940,391	32.49
4/16/2026	32.34	32.96	32.34	32.63	1,206,823	32.63
4/15/2026	32.23	32.51	32.23	32.40	927,987	32.40
4/14/2026	31.94	32.44	31.82	32.33	605,064	32.33
4/13/2026	31.97	32.23	31.88	32.13	554,528	32.13
4/10/2026	31.97	32.26	31.73	32.24	456,618	32.24
4/09/2026	31.60	32.21	31.60	31.89	602,515	31.89
4/08/2026	31.67	31.73	31.10	31.72	1,009,011	31.72
4/07/2026	31.17	31.50	31.07	31.31	805,230	31.31
4/06/2026	31.22	31.33	30.86	31.15	618,873	31.15
4/02/2026	30.53	31.43	30.35	31.35	1,093,264	31.35
4/01/2026	30.59	30.80	30.42	30.58	780,631	30.58
3/31/2026	30.97	31.27	30.47	30.60	1,211,493	30.60
3/30/2026	30.92	31.12	30.63	30.93	1,025,429	30.61
3/27/2026	31.37	31.40	30.55	30.61	1,116,033	30.29
3/26/2026	31.34	31.73	31.04	31.32	541,501	31.00
3/25/2026	31.74	31.82	31.37	31.42	699,303	31.09
3/24/2026	31.33	31.81	31.32	31.50	1,175,620	31.17
3/23/2026	31.62	32.13	31.13	31.51	1,480,507	31.18
3/20/2026	31.97	31.97	31.02	31.20	1,547,377	30.88
3/19/2026	31.64	31.88	31.39	31.64	948,241	31.31
3/18/2026	31.76	31.96	31.51	31.69	760,859	31.36
3/17/2026	32.18	32.25	31.42	31.87	1,293,863	31.54
3/16/2026	31.95	32.45	31.76	31.97	1,582,262	31.64
3/13/2026	31.97	32.51	31.56	31.67	996,785	31.34
3/12/2026	31.63	32.01	31.38	31.70	916,388	31.37
3/11/2026	32.19	32.31	31.73	31.95	1,133,835	31.62
3/10/2026	32.29	32.52	32.09	32.34	1,459,769	32.01
3/09/2026	31.78	32.62	31.22	32.41	1,628,237	32.07
3/06/2026	32.17	32.17	31.67	32.05	946,624	31.72
3/05/2026	32.32	32.53	32.19	32.37	815,172	32.04
3/04/2026	32.25	32.67	31.76	32.62	789,775	32.28
3/03/2026	31.62	32.31	31.18	32.16	887,094	31.83
3/02/2026	31.80	32.22	31.58	32.10	690,709	31.77
2/27/2026	32.16	32.44	31.69	31.78	1,439,517	31.45
2/26/2026	32.17	32.51	32.12	32.17	1,029,804	31.84
2/25/2026	32.30	32.43	31.82	31.84	855,407	31.51
2/24/2026	32.58	32.82	32.06	32.27	1,101,648	31.94
2/23/2026	32.50	32.78	32.49	32.64	1,083,511	32.30
2/20/2026	31.99	32.47	31.67	32.45	1,744,449	32.11
2/19/2026	31.45	31.73	31.32	31.73	1,746,958	31.40
2/18/2026	31.65	31.91	31.45	31.51	2,566,616	31.18
2/17/2026	31.71	31.89	31.32	31.74	714,691	31.41
2/13/2026	32.10	32.14	31.50	31.54	1,166,361	31.21
2/12/2026	32.67	32.77	31.70	31.76	1,303,213	31.43
2/11/2026	32.56	32.56	32.00	32.39	1,792,486	32.05
2/10/2026	32.00	32.60	31.83	32.34	1,690,320	32.01
2/09/2026	32.30	32.54	31.79	31.87	1,349,766	31.54
2/06/2026	32.67	32.67	31.74	32.45	1,975,459	32.11
2/05/2026	31.19	32.14	30.93	32.00	1,916,464	31.67
2/04/2026	31.51	31.64	31.02	31.10	1,423,504	30.78
2/03/2026	30.65	31.21	30.59	31.06	986,149	30.74
2/02/2026	31.01	31.13	30.66	30.74	1,236,720	30.42
1/30/2026	29.99	30.82	29.99	30.81	1,935,165	30.49
1/29/2026	29.80	30.23	29.55	30.21	1,447,069	29.90
1/28/2026	30.35	30.41	29.54	29.55	2,054,695	29.24
1/27/2026	30.37	30.47	30.11	30.34	1,089,460	30.03
1/26/2026	30.59	30.68	30.19	30.37	761,541	30.06
1/23/2026	30.34	30.75	30.30	30.63	1,339,004	30.31