Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NYSE
COPT Defense Properties (CDP)
COPT Defense Properties (CDP) Historical

CDP COPT Defense Properties

25.05

0.00 (0.00%)

Jul 01 2024 - Closed

Delayed by 15 minutes

CDP Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	25.05	0.31	1.25%	25.03	25.17	24.76	879,700
Jun 28 2024	24.74	0.00	0.00%	24.74	24.74	24.74	0
Jun 27 2024	24.74	-0.09	-0.36%	24.90	25.01	24.55	996,580
Jun 26 2024	24.83	0.06	0.24%	24.58	24.885	24.58	879,237
Jun 25 2024	24.77	-0.13	-0.52%	24.87	24.90	24.50	624,732
Jun 24 2024	24.90	0.27	1.10%	24.76	25.0125	24.61	890,188
Jun 21 2024	24.63	0.39	1.61%	24.22	24.63	24.1701	1,753,817
Jun 20 2024	24.24	-0.38	-1.54%	24.46	24.70	24.23	815,409
Jun 18 2024	24.62	0.12	0.49%	24.55	24.69	24.48	529,462
Jun 17 2024	24.50	0.12	0.49%	24.23	24.51	24.16	725,910
Jun 14 2024	24.38	0.21	0.87%	23.90	24.38	23.90	635,874
Jun 13 2024	24.17	-0.11	-0.45%	24.19	24.34	24.10	768,437
Jun 12 2024	24.28	0.36	1.51%	24.62	24.78	24.20	489,935
Jun 11 2024	23.92	-0.23	-0.95%	23.95	24.04	23.86	426,113
Jun 10 2024	24.15	-0.08	-0.33%	24.00	24.33	23.84	556,348
Jun 07 2024	24.23	-0.31	-1.26%	24.21	24.43	24.13	730,948
Jun 06 2024	24.54	0.14	0.57%	24.43	24.56	24.30	406,233
Jun 05 2024	24.40	-0.04	-0.16%	24.53	24.63	24.32	433,022
Jun 04 2024	24.44	-0.03	-0.12%	24.40	24.57	24.325	411,681
Jun 03 2024	24.47	-0.20	-0.81%	24.85	24.85	24.445	276,718
May 31 2024	24.67	0.44	1.82%	24.41	24.69	24.19	693,846
May 30 2024	24.23	0.51	2.15%	24.06	24.34	23.95	528,606
May 29 2024	23.72	-0.03	-0.13%	23.54	23.865	23.47	571,450
May 28 2024	23.75	-0.31	-1.29%	24.16	24.29	23.69	465,962
May 24 2024	24.06	0.01	0.04%	24.20	24.24	23.92	555,760
May 23 2024	24.05	-0.62	-2.51%	24.57	24.67	23.98	577,820
May 22 2024	24.67	-0.32	-1.28%	24.89	25.00	24.615	591,331
May 21 2024	24.99	0.19	0.77%	24.77	25.03	24.77	436,399
May 20 2024	24.80	0.29	1.18%	24.44	24.81	24.435	561,854
May 17 2024	24.51	-0.07	-0.28%	24.63	24.65	24.46	439,248
May 16 2024	24.58	-0.12	-0.49%	24.58	24.66	24.31	558,470
May 15 2024	24.70	0.06	0.24%	24.96	25.02	24.645	483,056
May 14 2024	24.64	0.15	0.61%	24.83	24.93	24.56	419,769
May 13 2024	24.49	0.06	0.25%	24.66	24.72	24.41	383,348
May 10 2024	24.43	-0.23	-0.93%	24.71	24.73	24.36	400,056
May 09 2024	24.66	0.03	0.12%	24.78	24.94	24.57	593,838
May 08 2024	24.63	-0.16	-0.65%	24.52	24.71	24.52	572,010
May 07 2024	24.79	0.15	0.61%	24.76	25.04	24.70	915,052
May 06 2024	24.64	0.05	0.20%	24.74	24.84	24.58	660,499
May 03 2024	24.59	0.08	0.33%	24.84	25.18	24.52	702,955
May 02 2024	24.51	0.54	2.25%	24.27	24.52	23.98	873,640
May 01 2024	23.97	0.00	0.00%	23.94	24.54	23.94	1,036,200
Apr 30 2024	23.97	0.06	0.25%	23.81	24.36	23.67	1,264,569
Apr 29 2024	23.91	0.28	1.18%	23.75	23.995	23.66	936,807
Apr 26 2024	23.63	0.78	3.41%	23.08	23.88	22.735	1,991,147
Apr 25 2024	22.85	-0.10	-0.44%	22.69	22.92	22.53	1,098,802
Apr 24 2024	22.95	-0.15	-0.65%	22.93	23.065	22.73	771,141
Apr 23 2024	23.10	0.06	0.26%	23.00	23.315	22.95	684,692
Apr 22 2024	23.04	0.27	1.19%	22.79	23.04	22.691	963,001
Apr 19 2024	22.77	0.23	1.02%	22.55	22.89	22.55	1,535,335
Apr 18 2024	22.54	0.30	1.35%	22.31	22.55	22.20	1,180,912
Apr 17 2024	22.24	-0.04	-0.18%	22.40	22.48	22.205	1,056,203
Apr 16 2024	22.28	-0.57	-2.49%	22.67	22.715	22.27	1,327,557
Apr 15 2024	22.85	-0.32	-1.38%	23.21	23.26	22.64	1,164,650
Apr 12 2024	23.17	-0.04	-0.17%	23.14	23.24	22.96	631,309
Apr 11 2024	23.21	0.02	0.09%	23.31	23.32	23.04	857,099
Apr 10 2024	23.19	-0.70	-2.93%	23.25	23.34	22.98	680,724
Apr 09 2024	23.89	0.07	0.29%	23.86	24.095	23.845	519,242
Apr 08 2024	23.82	0.21	0.89%	23.74	23.83	23.60	492,219
Apr 05 2024	23.61	-0.05	-0.21%	23.53	23.69	23.475	799,281
Apr 04 2024	23.66	0.39	1.68%	23.56	23.71	23.36	1,144,723
Apr 03 2024	23.27	-0.12	-0.51%	23.21	23.39	23.19	487,648

COPT Defense Properties

Banco Santander Brasil

Corporativo GBM SAB de CV (GM)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions