Singapore markets close in 4 hours 20 minutes

COPT Defense Properties (CDP)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
27.23-0.28 (-1.02%)
At close: 04:00PM EDT
27.76 +0.53 (+1.95%)
After hours: 05:05PM EDT
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jul 202427.3527.9227.2227.2327.23723,600
23 Jul 202427.1127.5527.0227.5127.51725,000
22 Jul 202426.8327.2626.5727.1627.16731,300
19 Jul 202426.8626.8726.6626.6826.68532,000
18 Jul 202426.5427.0426.5426.7526.75905,300
17 Jul 202427.2427.5026.7426.7526.751,279,100
16 Jul 202427.1427.3526.9927.3227.32858,300
15 Jul 202426.3726.9126.2426.8826.88940,400
12 Jul 202426.2126.3625.9426.1626.16967,400
11 Jul 202425.9726.1625.6925.9325.93670,200
10 Jul 202425.6925.7025.4025.4725.47493,200
09 Jul 202425.2225.6925.1525.5525.55622,200
08 Jul 202425.3425.5725.1925.2325.23726,900
05 Jul 202425.2925.4125.1325.1425.14519,800
03 Jul 202425.4825.6025.3225.3725.37326,800
02 Jul 202425.1625.3925.0425.3625.36777,900
01 Jul 202424.9625.1024.7625.0525.05879,700
28 Jun 202424.6525.0824.6025.0325.032,326,000
28 Jun 20240.295 Dividend
27 Jun 202424.9025.0124.5524.7424.44996,600
26 Jun 202424.5824.8924.5824.8324.53879,200
25 Jun 202424.8724.9024.5024.7724.47584,600
24 Jun 202424.7625.0124.6124.9024.60890,200
21 Jun 202424.2224.6324.1724.6324.341,753,800
20 Jun 202424.4624.7024.2324.2423.95819,500
18 Jun 202424.5524.6924.4824.6224.33536,400
17 Jun 202424.2324.5124.1624.5024.21725,900
14 Jun 202423.9024.3823.9024.3824.09635,900
13 Jun 202424.1924.3424.1024.1723.88768,400
12 Jun 202424.6224.7824.2024.2823.99489,900
11 Jun 202423.9524.0423.8623.9223.63426,100
10 Jun 202424.0024.3323.8424.1523.86476,200
07 Jun 202424.2124.4324.1324.2323.94730,900
06 Jun 202424.4324.5624.3024.5424.25406,200
05 Jun 202424.5324.6324.3224.4024.11433,000
04 Jun 202424.4024.5724.3324.4424.15421,200
03 Jun 202424.8524.8524.4524.4724.18276,700
31 May 202424.4124.6924.1924.6724.38693,800
30 May 202424.0624.3424.0024.2323.94528,600
29 May 202423.5423.8723.4723.7223.44571,500
28 May 202424.1624.2923.6923.7523.47468,700
24 May 202424.2024.2423.9224.0623.77555,800
23 May 202424.5724.6323.9824.0523.76577,800
22 May 202424.8925.0024.6224.6724.38591,300
21 May 202424.7725.0324.7724.9924.69436,400
20 May 202424.4424.8124.4424.8024.50561,900
17 May 202424.6324.6524.4624.5124.22439,200
16 May 202424.5824.6424.3124.5824.29558,500
15 May 202424.9624.9824.6524.7024.41483,300
14 May 202424.8324.9324.5624.6424.35419,800
13 May 202424.6624.7224.4124.4924.20383,300
10 May 202424.7124.7324.3624.4324.14400,100
09 May 202424.7824.9424.5724.6624.37593,800
08 May 202424.5224.7124.5224.6324.34572,000
07 May 202424.7625.0424.7024.7924.49896,700
06 May 202424.7424.8424.5824.6424.35660,500
03 May 202424.8425.1824.5224.5924.30702,900
02 May 202424.2724.5223.9824.5124.22873,600
01 May 202423.9424.5423.9423.9723.681,036,200
30 Apr 202423.8124.3623.6723.9723.681,264,500
29 Apr 202423.7524.0023.6623.9123.62936,800
26 Apr 202423.0823.8822.7423.6323.351,991,100
25 Apr 202422.6922.9222.5322.8522.581,098,800
24 Apr 202422.9323.0722.7322.9522.68744,400
23 Apr 202423.0023.3222.9523.1022.82684,700
22 Apr 202422.7923.0422.6923.0422.77963,000
19 Apr 202422.5522.8922.5522.7722.501,535,300
18 Apr 202422.3122.5522.2022.5422.271,180,900
17 Apr 202422.4022.4822.2122.2421.971,056,200
16 Apr 202422.6722.6722.2722.2822.011,327,600
15 Apr 202423.2123.2622.6422.8522.581,164,700
12 Apr 202423.1423.2222.9623.1722.89631,300
11 Apr 202423.3123.3223.0423.2122.93857,100
10 Apr 202423.2523.3422.9823.1922.91680,700
09 Apr 202423.8624.1023.8623.8923.61519,500
08 Apr 202423.7423.8323.6023.8223.54492,600
05 Apr 202423.5323.6923.4823.6123.33799,300
04 Apr 202423.5623.7123.3623.6623.381,144,700
03 Apr 202423.2123.3923.1923.2722.99487,600
02 Apr 202423.4823.7423.1923.3923.11729,700
01 Apr 202424.1224.1223.6823.7423.46466,700
28 Mar 202424.1224.3224.0724.1723.88808,800
27 Mar 202423.5924.0623.4424.0523.76549,700
27 Mar 20240.295 Dividend
26 Mar 202423.8023.8023.4623.6423.07847,700
25 Mar 202423.8823.9123.6623.7223.14558,100
22 Mar 202424.1824.3723.7023.7123.13699,700
21 Mar 202424.4824.5924.2424.5123.921,063,200
20 Mar 202423.9324.4223.8524.3823.79730,700
19 Mar 202424.0524.2223.9324.0923.51558,000
18 Mar 202424.1924.2123.9524.0623.48605,800
15 Mar 202423.9124.2623.9124.1723.581,481,700
14 Mar 202424.5324.5323.9124.1023.52651,900
13 Mar 202424.4624.8024.4624.5423.941,531,800
12 Mar 202424.4424.7424.3624.4823.89765,300
11 Mar 202424.6124.8024.4624.5723.97540,800
08 Mar 202424.6624.9024.6124.7224.12648,000
07 Mar 202424.5224.6424.1824.4323.84919,500
06 Mar 202424.2024.4123.9124.3923.801,957,600
05 Mar 202424.1524.5624.0424.0423.461,239,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...