COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price30.81

Change+0.60 (1.99%)

NYSE · Last Trade: Feb 1st, 9:06 AM EST

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

Date Range:

2025-11-01 - 2026-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2026	29.99	30.82	29.99	30.81	1,935,165	30.81
1/29/2026	29.80	30.23	29.55	30.21	1,447,069	30.21
1/28/2026	30.35	30.41	29.54	29.55	2,054,695	29.55
1/27/2026	30.37	30.47	30.11	30.34	1,089,460	30.34
1/26/2026	30.59	30.68	30.19	30.37	761,541	30.37
1/23/2026	30.34	30.75	30.30	30.63	1,339,004	30.63
1/22/2026	30.47	30.69	30.28	30.43	1,678,635	30.43
1/21/2026	30.66	30.71	30.21	30.33	1,502,280	30.33
1/20/2026	30.74	30.74	30.06	30.47	734,104	30.47
1/16/2026	30.12	30.89	30.10	30.84	1,046,738	30.84
1/15/2026	30.29	30.49	29.97	30.19	1,016,255	30.19
1/14/2026	29.81	30.25	29.55	30.19	706,988	30.19
1/13/2026	29.82	30.00	29.48	29.76	713,810	29.76
1/12/2026	29.59	29.77	29.23	29.75	678,473	29.75
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	27.98
12/29/2025	28.15	28.38	28.10	28.29	771,530	27.98
12/26/2025	28.30	28.41	28.12	28.18	578,736	27.88
12/24/2025	28.08	28.41	28.03	28.37	467,724	28.06
12/23/2025	28.22	28.22	27.97	28.14	814,168	27.84
12/22/2025	28.62	28.86	28.20	28.25	991,821	27.95
12/19/2025	28.74	29.00	28.38	28.65	2,193,491	28.34
12/18/2025	29.36	29.50	28.73	28.83	987,423	28.52
12/17/2025	29.11	29.38	28.95	29.18	642,262	28.87
12/16/2025	29.51	29.69	29.04	29.11	848,467	28.80
12/15/2025	29.67	29.71	29.09	29.43	981,737	29.11
12/12/2025	29.32	29.58	29.16	29.48	934,352	29.16
12/11/2025	29.31	29.44	29.06	29.18	876,956	28.87
12/10/2025	28.85	29.43	28.57	29.16	1,233,513	28.85
12/09/2025	29.32	29.57	28.90	28.92	888,942	28.61
12/08/2025	28.99	29.31	28.69	29.21	604,648	28.90
12/05/2025	29.44	29.56	28.95	29.11	584,527	28.80
12/04/2025	29.78	30.15	29.50	29.55	779,379	29.23
12/03/2025	30.29	30.50	29.75	29.87	634,405	29.55
12/02/2025	30.64	30.73	30.13	30.27	663,614	29.94
12/01/2025	30.48	30.74	30.41	30.49	712,368	30.16
11/28/2025	30.75	30.78	30.57	30.73	391,048	30.40
11/26/2025	30.53	30.91	30.53	30.65	1,041,823	30.32
11/25/2025	30.42	30.98	30.32	30.66	1,149,032	30.33
11/24/2025	30.04	30.59	29.91	30.48	2,354,493	30.15
11/21/2025	29.84	30.34	29.59	30.13	1,934,493	29.81
11/20/2025	29.95	30.07	29.63	29.64	1,034,322	29.32
11/19/2025	29.13	29.89	29.02	29.72	1,336,392	29.40
11/18/2025	28.70	29.33	28.44	29.20	1,266,148	28.89
11/17/2025	28.98	29.25	28.64	28.65	633,943	28.34
11/14/2025	28.98	28.98	28.64	28.92	484,537	28.61
11/13/2025	28.93	29.28	28.73	28.83	647,496	28.52
11/12/2025	29.16	29.27	28.95	29.07	579,735	28.76
11/11/2025	29.05	29.25	28.82	29.23	474,826	28.91
11/10/2025	29.00	29.14	28.77	28.90	606,681	28.59
11/07/2025	29.01	29.15	28.66	28.98	868,263	28.67
11/06/2025	28.68	28.98	28.58	28.89	592,176	28.58
11/05/2025	28.72	28.87	28.44	28.79	993,714	28.48
11/04/2025	28.54	28.64	28.18	28.57	1,115,988	28.26
11/03/2025	27.97	28.36	27.34	28.35	1,164,169	28.04