Australia markets open in 9 hours 2 minutes

COPT Defense Properties (CDP)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.56+0.33 (+1.36%)
At close: 04:00PM EST
24.55 -0.01 (-0.04%)
After hours: 05:34PM EST
Time period:
04 Mar 2023 - 04 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Mar 202424.2624.5724.0024.5624.56617,100
29 Feb 202424.1924.3524.0024.2324.23824,600
28 Feb 202423.6424.0823.5523.8323.831,076,900
27 Feb 202423.8223.9023.5423.8723.87699,700
26 Feb 202423.9524.1423.5823.6623.66837,400
23 Feb 202424.3024.3023.9924.1224.12871,100
22 Feb 202424.1124.2123.9924.1724.17983,900
21 Feb 202424.7224.7224.1024.2024.201,120,900
20 Feb 202423.9124.3223.6724.1824.18711,500
16 Feb 202424.2924.4424.0824.0824.081,001,900
15 Feb 202424.6024.7124.3824.5724.57969,200
14 Feb 202424.1624.4523.8824.3524.351,199,200
13 Feb 202423.7924.2023.4623.8923.891,397,700
12 Feb 202424.3624.7724.1524.5224.521,352,200
09 Feb 202423.2424.0323.1223.8723.871,459,500
08 Feb 202422.8823.5522.8723.3523.351,284,400
07 Feb 202423.0023.1322.8322.8922.891,040,300
06 Feb 202422.5023.0422.4523.0223.022,226,800
05 Feb 202422.7522.8322.5622.5722.571,817,200
02 Feb 202423.0323.1922.8323.1023.101,276,100
01 Feb 202423.5123.5122.8123.3923.392,582,100
31 Jan 202424.3924.3923.5523.5623.561,242,900
30 Jan 202424.3024.4024.0524.3224.321,442,900
29 Jan 202424.4024.5724.2224.4524.45790,100
26 Jan 202424.4524.5924.2924.3624.36693,900
25 Jan 202424.5124.7524.2924.4524.45859,000
24 Jan 202424.9525.0024.2624.3224.321,100,200
23 Jan 202425.1025.2424.6624.7124.71799,400
22 Jan 202425.0025.3324.8724.9524.951,154,800
19 Jan 202424.6825.0424.5424.8524.851,274,300
18 Jan 202424.8725.0124.5424.6024.60463,500
17 Jan 202424.8925.3524.6024.9124.91529,400
16 Jan 202425.3925.4325.1725.3125.31395,800
12 Jan 202425.7325.7925.4625.6025.60410,500
11 Jan 202425.4025.5825.1225.3525.35638,500
10 Jan 202425.3825.7625.3825.6125.61433,200
09 Jan 202425.1925.4725.1225.4325.43464,000
08 Jan 202425.3725.6825.3225.5625.56745,900
05 Jan 202424.9425.6124.8625.4525.45725,000
04 Jan 202425.2425.5325.1825.2425.24651,900
03 Jan 202425.8525.9325.1525.3025.30722,000
02 Jan 202425.6226.0225.6025.9025.90578,600
29 Dec 202325.6225.9025.5125.6325.63844,400
28 Dec 202325.1925.7925.1925.7825.781,045,500
28 Dec 20230.285 Dividend
27 Dec 202325.7325.7325.5125.5725.28521,200
26 Dec 202325.3325.7725.1925.6525.36435,600
22 Dec 202325.4025.6025.0925.2825.00513,600
21 Dec 202325.4725.5524.9425.1924.91765,600
20 Dec 202325.2125.9925.0125.3125.031,244,200
19 Dec 202325.2125.2825.0025.1124.83863,000
18 Dec 202325.3325.6624.9824.9924.71922,500
15 Dec 202325.6625.8525.2525.5025.221,514,500
14 Dec 202326.0526.3325.4625.6525.361,435,100
13 Dec 202324.4825.5424.4125.5025.221,334,100
12 Dec 202324.4024.7224.1324.5924.321,204,800
11 Dec 202324.5124.7524.4324.4524.181,078,600
08 Dec 202324.7724.8624.5724.6424.37865,400
07 Dec 202324.6325.2024.6024.9224.64810,500
06 Dec 202325.1425.3324.6324.6424.371,625,100
05 Dec 202325.4925.5324.8924.9724.691,166,300
04 Dec 202325.4625.6825.3725.4825.201,523,600
01 Dec 202324.1625.6924.0525.5625.281,052,700
30 Nov 202324.3024.5924.1724.2023.931,300,000
29 Nov 202324.5124.8624.2624.3224.051,254,100
28 Nov 202324.2024.3523.8124.2523.98572,200
27 Nov 202324.1224.2823.8024.1823.91529,000
24 Nov 202323.9824.2923.8824.2724.00232,000
22 Nov 202324.0424.0923.8623.9523.68311,800
21 Nov 202324.0924.0923.6923.7523.49536,300
20 Nov 202324.3724.4023.9824.2523.98658,800
17 Nov 202324.3324.5024.2224.3824.111,497,300
16 Nov 202324.5124.6024.1024.1123.84808,900
15 Nov 202324.5325.0924.5324.5624.29692,100
14 Nov 202324.3824.9523.8124.6324.361,038,700
13 Nov 202323.3423.4823.0423.2923.03629,700
10 Nov 202323.7823.8323.3523.5323.27550,200
09 Nov 202323.7823.7823.3523.5423.281,063,300
08 Nov 202323.4823.6823.4823.5623.30800,800
07 Nov 202323.5123.7123.3623.5123.25675,200
06 Nov 202323.8323.8623.4123.5623.30708,300
03 Nov 202324.1424.4923.8923.9023.63641,900
02 Nov 202323.2923.7623.1823.6523.39768,800
01 Nov 202323.0223.0822.5122.9122.65786,600
31 Oct 202323.1323.1522.5822.8022.55981,900
30 Oct 202323.2823.4722.4622.9322.671,093,100
27 Oct 202323.1923.4622.7622.9622.70977,400
26 Oct 202323.1523.5423.0623.4723.21525,300
25 Oct 202323.1723.3022.7922.9222.66976,100
24 Oct 202323.4523.6023.1423.3823.12698,300
23 Oct 202323.2623.4423.0723.1622.90718,900
20 Oct 202323.7723.8423.4423.4823.22607,500
19 Oct 202323.7024.2323.0223.6423.38816,100
18 Oct 202324.4324.5223.9223.9723.70833,900
17 Oct 202324.5724.9024.5624.6824.40884,100
16 Oct 202324.4424.8224.3124.7824.50832,500
13 Oct 202324.6824.7324.1224.1723.90801,700
12 Oct 202324.8924.8924.4324.4724.20931,500
11 Oct 202324.4624.9824.3924.9324.651,238,500
10 Oct 202323.8724.3823.8424.2123.94983,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...