COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price37.67

Change+0.96 (2.62%)

NYSE· Last Trade: Jul 2nd, 7:38 PM EDT

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

Date Range:

2026-04-02 - 2026-07-02

Date	Open	High	Low	Close	Volume	Adjusted Close
7/02/2026	37.12	37.68	37.11	37.67	764,718	37.67
7/01/2026	36.38	36.98	36.31	36.71	931,184	36.71
6/30/2026	36.46	36.81	36.22	36.39	1,524,407	36.39
6/29/2026	35.95	36.67	35.70	36.64	1,336,816	36.32
6/26/2026	35.46	36.39	35.38	36.32	4,139,817	36.00
6/25/2026	35.00	35.23	34.49	35.18	984,406	34.87
6/24/2026	34.73	35.06	34.54	34.97	1,631,457	34.66
6/23/2026	33.98	34.69	33.73	34.50	1,943,686	34.20
6/22/2026	33.39	33.94	33.21	33.69	905,405	33.40
6/18/2026	33.47	33.80	33.32	33.52	1,290,678	33.23
6/17/2026	33.92	34.07	33.14	33.25	810,964	32.96
6/16/2026	34.09	34.47	33.70	33.96	824,023	33.66
6/15/2026	34.46	34.51	33.76	33.81	853,222	33.51
6/12/2026	34.34	34.76	34.34	34.54	720,932	34.24
6/11/2026	34.49	34.78	33.94	34.30	1,091,602	34.00
6/10/2026	34.41	34.64	34.14	34.19	932,737	33.89
6/09/2026	33.19	34.28	33.12	34.12	1,315,966	33.82
6/08/2026	32.84	33.19	32.77	32.88	751,728	32.59
6/05/2026	32.06	32.76	31.50	32.65	1,108,501	32.36
6/04/2026	30.93	32.13	30.93	32.09	1,408,353	31.81
6/03/2026	31.76	32.05	31.29	31.31	982,074	31.04
6/02/2026	32.16	32.16	31.49	31.72	1,322,596	31.44
6/01/2026	31.98	31.98	31.44	31.64	711,673	31.36
5/29/2026	0.00	32.39	31.98	32.06	1,284,770	31.78
5/28/2026	32.25	32.65	32.09	32.50	651,869	32.22
5/27/2026	32.45	33.33	32.18	32.32	616,580	32.04
5/26/2026	32.32	32.54	32.12	32.37	608,057	32.09
5/22/2026	32.27	32.34	32.06	32.13	744,885	31.85
5/21/2026	31.61	32.49	31.36	32.31	1,527,988	32.03
5/20/2026	31.97	32.21	31.75	31.84	1,042,430	31.56
5/19/2026	31.71	32.00	31.57	31.90	651,813	31.62
5/18/2026	31.74	32.19	31.73	31.80	749,828	31.52
5/15/2026	31.61	31.74	31.28	31.71	964,023	31.43
5/14/2026	31.83	32.18	31.61	31.65	715,438	31.37
5/13/2026	31.54	31.73	31.36	31.70	737,660	31.42
5/12/2026	31.72	31.72	31.23	31.69	633,192	31.41
5/11/2026	31.81	31.86	31.54	31.64	622,897	31.36
5/08/2026	31.88	32.04	31.62	31.70	680,745	31.42
5/07/2026	31.50	32.06	31.50	31.82	1,535,321	31.54
5/06/2026	31.19	31.75	31.19	31.73	733,472	31.45
5/05/2026	30.69	31.08	30.53	30.97	919,876	30.70
5/04/2026	31.39	31.39	30.46	30.63	906,558	30.36
5/01/2026	31.30	31.43	30.86	31.01	990,671	30.74
4/30/2026	30.91	31.33	30.83	31.25	1,214,932	30.98
4/29/2026	31.89	32.05	30.86	30.94	1,420,469	30.67
4/28/2026	33.29	33.29	31.52	32.09	1,914,635	31.81
4/27/2026	32.12	32.47	31.93	32.32	1,156,705	32.04
4/24/2026	32.17	32.27	31.73	32.11	814,992	31.83
4/23/2026	31.87	32.07	31.68	31.92	690,661	31.64
4/22/2026	32.20	32.20	31.57	31.72	840,688	31.44
4/21/2026	32.21	32.62	32.10	32.10	772,057	31.82
4/20/2026	32.43	32.64	32.35	32.43	740,771	32.15
4/17/2026	32.71	32.83	32.44	32.49	940,391	32.21
4/16/2026	32.34	32.96	32.34	32.63	1,206,823	32.34
4/15/2026	32.23	32.51	32.23	32.40	927,987	32.12
4/14/2026	31.94	32.44	31.82	32.33	605,064	32.05
4/13/2026	31.97	32.23	31.88	32.13	554,528	31.85
4/10/2026	31.97	32.26	31.73	32.24	456,618	31.96
4/09/2026	31.60	32.21	31.60	31.89	602,515	31.61
4/08/2026	31.67	31.73	31.10	31.72	1,009,011	31.44
4/07/2026	31.17	31.50	31.07	31.31	805,230	31.04
4/06/2026	31.22	31.33	30.86	31.15	618,873	30.88