Australia markets closed

COPT Defense Properties (CDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
31.05-0.13 (-0.42%)
At close: 04:00PM EDT
31.05 0.00 (0.00%)
After hours: 06:18PM EDT
Time period:
04 Oct 2023 - 04 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202431.1831.5030.8731.0531.05933,620
03 Oct 202430.9031.2230.8031.1831.182,552,400
02 Oct 202430.3830.9830.3430.9630.96895,500
01 Oct 202430.4030.8230.1730.6530.65872,400
30 Sept 202430.3030.4730.0930.3330.33893,200
30 Sept 20240.295 Dividend
27 Sept 202430.7130.8430.5730.5830.28896,300
26 Sept 202430.8230.8530.4330.5230.23773,500
25 Sept 202430.4030.8430.2730.6830.381,211,200
24 Sept 202430.1230.6030.1230.4130.12530,600
23 Sept 202430.1730.2929.8430.2930.001,157,000
20 Sept 202430.3230.4929.9630.0029.713,201,000
19 Sept 202430.8830.8830.2830.4630.17720,900
18 Sept 202430.2330.9930.0930.6130.311,145,900
17 Sept 202430.2530.3630.0030.1229.83892,300
16 Sept 202430.1430.3629.9430.1029.81619,900
13 Sept 202429.8330.1529.5530.1029.81888,000
12 Sept 202429.4429.6129.1129.5329.25720,100
11 Sept 202429.0829.3428.8129.3129.03476,300
10 Sept 202429.1829.5629.0429.3329.05640,100
09 Sept 202429.0029.2728.8929.2028.92589,000
06 Sept 202429.4429.4829.0129.0928.81502,000
05 Sept 202429.7429.8629.3429.3729.09491,600
04 Sept 202429.1729.8929.1729.5729.28702,300
03 Sept 202429.6129.8929.0929.2728.99794,700
30 Aug 202430.0030.0529.4329.7929.50835,600
29 Aug 202429.6729.9129.4929.8329.54848,900
28 Aug 202429.1829.6829.1829.4829.20687,200
27 Aug 202428.9329.2928.9029.2628.98533,300
26 Aug 202429.3629.4329.1029.1128.83529,800
23 Aug 202428.9129.3428.8629.1228.84651,900
22 Aug 202428.9528.9928.5528.6928.41499,800
21 Aug 202428.8228.9028.5328.8928.61748,600
20 Aug 202428.6428.7628.5728.6428.36795,200
19 Aug 202428.7128.9428.6528.7128.43578,500
16 Aug 202428.7728.9828.5828.6028.321,015,100
15 Aug 202429.5029.5028.6928.7528.47748,100
14 Aug 202428.9829.0928.7729.0428.76603,300
13 Aug 202428.7428.9228.5128.8928.61447,600
12 Aug 202428.6428.6428.2728.5228.24408,100
09 Aug 202428.8528.9228.6428.7328.45438,000
08 Aug 202428.6028.9228.3828.7228.44633,700
07 Aug 202428.6428.7728.3228.3828.11674,900
06 Aug 202428.2728.7428.1928.4128.141,128,000
05 Aug 202428.0328.8727.9328.2227.95895,900
02 Aug 202428.2928.9728.1928.9028.62875,800
01 Aug 202429.1529.4128.5128.9328.65865,600
31 July 202429.0029.3028.8228.9728.691,882,800
30 July 202428.6029.1228.2029.0828.80963,300
29 July 202428.3428.4228.1228.2728.001,000,900
26 July 202428.0928.4227.9228.2728.00614,100
25 July 202427.4628.1127.3927.7827.51762,200
24 July 202427.3527.9227.2227.2326.97723,600
23 July 202427.1127.5527.0227.5127.24725,000
22 July 202426.8327.2626.5727.1626.90731,300
19 July 202426.8626.8726.6626.6826.42532,000
18 July 202426.5427.0426.5426.7526.49905,300
17 July 202427.2427.5026.7426.7526.491,279,100
16 July 202427.1427.3526.9927.3227.06858,300
15 July 202426.3726.9126.2426.8826.62940,400
12 July 202426.2126.3625.9426.1625.91967,400
11 July 202425.9726.1625.6925.9325.68670,200
10 July 202425.6925.7025.4025.4725.22493,200
09 July 202425.2225.6925.1525.5525.30622,200
08 July 202425.3425.5725.1925.2324.99726,900
05 July 202425.2925.4125.1325.1424.90519,800
03 July 202425.4825.6025.3225.3725.13326,800
02 July 202425.1625.3925.0425.3625.12777,900
01 July 202424.9625.1024.7625.0524.81879,700
28 June 202424.6525.0824.6025.0324.792,326,000
28 June 20240.295 Dividend
27 June 202424.9025.0124.5524.7424.21996,600
26 June 202424.5824.8924.5824.8324.30879,200
25 June 202424.8724.9024.5024.7724.24584,600
24 June 202424.7625.0124.6124.9024.37890,200
21 June 202424.2224.6324.1724.6324.101,753,800
20 June 202424.4624.7024.2324.2423.72819,500
18 June 202424.5524.6924.4824.6224.09536,400
17 June 202424.2324.5124.1624.5023.97725,900
14 June 202423.9024.3823.9024.3823.86635,900
13 June 202424.1924.3424.1024.1723.65768,400
12 June 202424.6224.7824.2024.2823.76489,900
11 June 202423.9524.0423.8623.9223.41426,100
10 June 202424.0024.3323.8424.1523.63476,200
07 June 202424.2124.4324.1324.2323.71730,900
06 June 202424.4324.5624.3024.5424.01406,200
05 June 202424.5324.6324.3224.4023.88433,000
04 June 202424.4024.5724.3324.4423.92421,200
03 June 202424.8524.8524.4524.4723.94276,700
31 May 202424.4124.6924.1924.6724.14693,800
30 May 202424.0624.3424.0024.2323.71528,600
29 May 202423.5423.8723.4723.7223.21571,500
28 May 202424.1624.2923.6923.7523.24468,700
24 May 202424.2024.2423.9224.0623.54555,800
23 May 202424.5724.6323.9824.0523.53577,800
22 May 202424.8925.0024.6224.6724.14591,300
21 May 202424.7725.0324.7724.9924.45436,400
20 May 202424.4424.8124.4424.8024.27561,900
17 May 202424.6324.6524.4624.5123.98439,200
16 May 202424.5824.6424.3124.5824.05558,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...