Singapore markets closed

COPT Defense Properties (CDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
24.51-0.07 (-0.28%)
At close: 04:00PM EDT
24.51 0.00 (0.00%)
After hours: 06:03PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202424.6324.6524.4624.5124.51439,200
16 May 202424.5824.6424.3124.5824.58558,500
15 May 202424.9624.9824.6524.7024.70483,300
14 May 202424.8324.9324.5624.6424.64419,800
13 May 202424.6624.7224.4124.4924.49383,300
10 May 202424.7124.7324.3624.4324.43400,100
09 May 202424.7824.9424.5724.6624.66593,800
08 May 202424.5224.7124.5224.6324.63572,000
07 May 202424.7625.0424.7024.7924.79896,700
06 May 202424.7424.8424.5824.6424.64660,500
03 May 202424.8425.1824.5224.5924.59702,900
02 May 202424.2724.5223.9824.5124.51873,600
01 May 202423.9424.5423.9423.9723.971,036,200
30 Apr 202423.8124.3623.6723.9723.971,264,500
29 Apr 202423.7524.0023.6623.9123.91936,800
26 Apr 202423.0823.8822.7423.6323.631,991,100
25 Apr 202422.6922.9222.5322.8522.851,098,800
24 Apr 202422.9323.0722.7322.9522.95744,400
23 Apr 202423.0023.3222.9523.1023.10684,700
22 Apr 202422.7923.0422.6923.0423.04963,000
19 Apr 202422.5522.8922.5522.7722.771,535,300
18 Apr 202422.3122.5522.2022.5422.541,180,900
17 Apr 202422.4022.4822.2122.2422.241,056,200
16 Apr 202422.6722.6722.2722.2822.281,327,600
15 Apr 202423.2123.2622.6422.8522.851,164,700
12 Apr 202423.1423.2222.9623.1723.17631,300
11 Apr 202423.3123.3223.0423.2123.21857,100
10 Apr 202423.2523.3422.9823.1923.19680,700
09 Apr 202423.8624.1023.8623.8923.89519,500
08 Apr 202423.7423.8323.6023.8223.82492,600
05 Apr 202423.5323.6923.4823.6123.61799,300
04 Apr 202423.5623.7123.3623.6623.661,144,700
03 Apr 202423.2123.3923.1923.2723.27487,600
02 Apr 202423.4823.7423.1923.3923.39729,700
01 Apr 202424.1224.1223.6823.7423.74466,700
28 Mar 202424.1224.3224.0724.1724.17808,800
27 Mar 202423.5924.0623.4424.0524.05549,700
27 Mar 20240.295 Dividend
26 Mar 202423.8023.8023.4623.6423.34847,700
25 Mar 202423.8823.9123.6623.7223.42558,100
22 Mar 202424.1824.3723.7023.7123.41699,700
21 Mar 202424.4824.5924.2424.5124.201,063,200
20 Mar 202423.9324.4223.8524.3824.08730,700
19 Mar 202424.0524.2223.9324.0923.79558,000
18 Mar 202424.1924.2123.9524.0623.76605,800
15 Mar 202423.9124.2623.9124.1723.871,481,700
14 Mar 202424.5324.5323.9124.1023.80651,900
13 Mar 202424.4624.8024.4624.5424.231,531,800
12 Mar 202424.4424.7424.3624.4824.17765,300
11 Mar 202424.6124.8024.4624.5724.26540,800
08 Mar 202424.6624.9024.6124.7224.41648,000
07 Mar 202424.5224.6424.1824.4324.13919,500
06 Mar 202424.2024.4123.9124.3924.091,957,600
05 Mar 202424.1524.5624.0424.0423.741,239,300
04 Mar 202424.5524.5524.0524.2723.97857,200
01 Mar 202424.2624.5724.0024.5624.25617,100
29 Feb 202424.1924.3524.0024.2323.93824,600
28 Feb 202423.6424.0823.5523.8323.531,076,900
27 Feb 202423.8223.9023.5423.8723.57699,700
26 Feb 202423.9524.1423.5823.6623.36837,400
23 Feb 202424.3024.3023.9924.1223.82871,100
22 Feb 202424.1124.2123.9924.1723.87983,900
21 Feb 202424.7224.7224.1024.2023.901,120,900
20 Feb 202423.9124.3223.6724.1823.88711,500
16 Feb 202424.2924.4424.0824.0823.781,001,900
15 Feb 202424.6024.7124.3824.5724.26969,200
14 Feb 202424.1624.4523.8824.3524.051,199,200
13 Feb 202423.7924.2023.4623.8923.591,397,700
12 Feb 202424.3624.7724.1524.5224.211,352,200
09 Feb 202423.2424.0323.1223.8723.571,459,500
08 Feb 202422.8823.5522.8723.3523.061,284,400
07 Feb 202423.0023.1322.8322.8922.601,040,300
06 Feb 202422.5023.0422.4523.0222.732,226,800
05 Feb 202422.7522.8322.5622.5722.291,817,200
02 Feb 202423.0323.1922.8323.1022.811,276,100
01 Feb 202423.5123.5122.8123.3923.102,582,100
31 Jan 202424.3924.3923.5523.5623.271,242,900
30 Jan 202424.3024.4024.0524.3224.021,442,900
29 Jan 202424.4024.5724.2224.4524.14790,100
26 Jan 202424.4524.5924.2924.3624.06693,900
25 Jan 202424.5124.7524.2924.4524.14859,000
24 Jan 202424.9525.0024.2624.3224.021,100,200
23 Jan 202425.1025.2424.6624.7124.40799,400
22 Jan 202425.0025.3324.8724.9524.641,154,800
19 Jan 202424.6825.0424.5424.8524.541,274,300
18 Jan 202424.8725.0124.5424.6024.29463,500
17 Jan 202424.8925.3524.6024.9124.60529,400
16 Jan 202425.3925.4325.1725.3124.99395,800
12 Jan 202425.7325.7925.4625.6025.28410,500
11 Jan 202425.4025.5825.1225.3525.03638,500
10 Jan 202425.3825.7625.3825.6125.29433,200
09 Jan 202425.1925.4725.1225.4325.11464,000
08 Jan 202425.3725.6825.3225.5625.24745,900
05 Jan 202424.9425.6124.8625.4525.13725,000
04 Jan 202425.2425.5325.1825.2424.93651,900
03 Jan 202425.8525.9325.1525.3024.98722,000
02 Jan 202425.6226.0225.6025.9025.58578,600
29 Dec 202325.6225.9025.5125.6325.31844,400
28 Dec 202325.1925.7925.1925.7825.461,045,500
28 Dec 20230.285 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...