COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price33.57

Change+0.30 (0.90%)

NYSE · Last Trade: Oct 2nd, 6:32 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	33.26	33.78	32.84	33.27	1,310,886	33.27
9/30/2026	34.03	34.08	33.30	33.40	1,120,392	33.40
9/29/2026	33.64	34.40	33.57	34.28	1,638,332	33.96
9/28/2026	34.16	34.20	33.51	33.76	964,421	33.44
9/25/2026	33.89	34.12	33.54	33.88	759,992	33.56
9/24/2026	33.80	34.03	33.65	33.81	716,540	33.49
9/23/2026	34.17	34.21	33.64	33.77	811,536	33.45
9/22/2026	34.81	34.81	34.22	34.34	867,907	34.02
9/21/2026	34.55	35.00	34.31	34.58	1,001,334	34.26
9/18/2026	34.44	34.51	34.16	34.38	2,333,748	34.06
9/17/2026	34.57	34.78	34.38	34.54	582,275	34.22
9/16/2026	34.20	34.91	34.05	34.32	642,063	34.00
9/15/2026	34.86	34.96	34.51	34.60	723,632	34.28
9/14/2026	35.54	36.01	34.80	34.92	1,017,747	34.59
9/11/2026	35.71	35.97	35.24	35.43	795,169	35.10
9/10/2026	35.36	35.66	35.09	35.46	846,706	35.13
9/09/2026	35.46	35.73	34.76	35.13	1,061,894	34.80
9/08/2026	34.84	35.47	34.84	35.45	895,775	35.12
9/04/2026	34.97	35.67	34.79	35.16	550,011	34.83
9/03/2026	35.39	35.76	35.23	35.30	822,205	34.97
9/02/2026	35.82	35.82	35.18	35.46	1,528,317	35.13
9/01/2026	36.14	36.42	35.45	35.52	1,013,199	35.19
8/31/2026	36.34	36.49	33.27	36.00	907,291	35.66
8/28/2026	37.43	37.43	36.58	36.59	565,628	36.25
8/27/2026	37.05	37.44	37.05	37.28	466,590	36.93
8/26/2026	37.60	37.87	37.30	37.32	605,689	36.97
8/25/2026	37.51	37.82	37.22	37.55	586,092	37.20
8/24/2026	37.46	37.83	37.29	37.46	588,175	37.11
8/21/2026	37.32	37.52	37.09	37.27	526,707	36.92
8/20/2026	36.62	37.17	36.49	37.12	670,784	36.77
8/19/2026	37.16	37.18	36.76	36.82	972,645	36.48
8/18/2026	37.10	37.11	36.79	36.86	518,082	36.52
8/17/2026	36.79	36.93	36.65	36.81	988,041	36.47
8/14/2026	37.21	37.42	36.90	36.95	478,191	36.61
8/13/2026	37.18	37.55	36.96	37.28	494,368	36.93
8/12/2026	36.40	37.08	36.34	36.98	707,062	36.63
8/11/2026	36.36	36.61	36.23	36.39	612,885	36.05
8/10/2026	36.84	36.87	36.36	36.47	607,154	36.13
8/07/2026	37.06	37.51	37.06	37.14	653,884	36.79
8/06/2026	37.76	37.76	37.14	37.21	743,743	36.86
8/05/2026	38.02	38.02	37.19	37.38	872,640	37.03
8/04/2026	37.17	37.87	36.72	37.81	995,778	37.46
8/03/2026	38.01	38.38	37.53	37.54	949,565	37.19
7/31/2026	38.18	38.52	37.92	37.96	862,991	37.61
7/30/2026	38.19	38.37	37.34	38.35	964,439	37.99
7/29/2026	38.33	38.90	37.92	38.08	1,356,089	37.72
7/28/2026	38.86	38.86	37.81	38.24	1,117,128	37.88
7/27/2026	38.40	38.54	37.92	38.27	869,358	37.91
7/24/2026	37.74	38.16	37.27	38.03	1,031,309	37.67
7/23/2026	37.04	37.78	37.04	37.48	618,452	37.13
7/22/2026	37.64	37.67	36.93	37.34	1,667,930	36.99
7/21/2026	37.28	37.63	37.26	37.59	621,516	37.24
7/20/2026	37.63	37.96	37.20	37.36	671,516	37.01
7/17/2026	37.63	38.02	37.42	37.59	685,695	37.24
7/16/2026	36.92	37.70	36.84	37.68	962,292	37.33
7/15/2026	36.67	37.18	36.63	36.74	944,078	36.40
7/14/2026	36.64	36.81	36.35	36.55	1,217,374	36.21
7/13/2026	36.62	36.89	36.35	36.47	647,359	36.13
7/10/2026	36.60	36.70	36.25	36.52	538,226	36.18
7/09/2026	36.52	36.84	36.35	36.42	664,019	36.08
7/08/2026	36.54	36.80	36.19	36.41	1,219,049	36.07
7/07/2026	37.68	38.06	36.75	36.82	1,187,453	36.48
7/06/2026	37.88	37.90	37.44	37.44	992,126	37.09