COPT Defense Properties (CDP) Historical Stock Data
29.18 ↑0.07 (0.24%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CDP is down -0.01% a day on average. There have been 14 days where COPT Defense Properties closed green and 16 days where CDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 29.11 | 29.18 | ↑$0.07 (0.24%) | 28.95 | 29.38 | 642.27K |
| 2025-12-16 | 29.51 | 29.11 | ↓$0.40 (-1.36%) | 29.04 | 29.69 | 848.47K |
| 2025-12-15 | 29.67 | 29.43 | ↓$0.24 (-0.81%) | 29.09 | 29.71 | 0.98M |
| 2025-12-12 | 29.32 | 29.48 | ↑$0.16 (0.55%) | 29.16 | 29.58 | 0.93M |
| 2025-12-11 | 29.31 | 29.18 | ↓$0.13 (-0.44%) | 29.06 | 29.44 | 876.96K |
| 2025-12-10 | 28.85 | 29.16 | ↑$0.31 (1.07%) | 28.57 | 29.44 | 1.23M |
| 2025-12-09 | 29.32 | 28.92 | ↓$0.40 (-1.36%) | 28.90 | 29.57 | 888.94K |
| 2025-12-08 | 28.99 | 29.21 | ↑$0.22 (0.76%) | 28.69 | 29.31 | 604.65K |
| 2025-12-05 | 29.44 | 29.11 | ↓$0.33 (-1.12%) | 28.96 | 29.56 | 584.53K |
| 2025-12-04 | 29.78 | 29.55 | ↓$0.23 (-0.77%) | 29.51 | 30.15 | 779.38K |
| 2025-12-03 | 30.29 | 29.87 | ↓$0.42 (-1.39%) | 29.75 | 30.50 | 634.41K |
| 2025-12-02 | 30.64 | 30.27 | ↓$0.37 (-1.21%) | 30.13 | 30.73 | 663.61K |
| 2025-12-01 | 30.48 | 30.49 | ↑$0.01 (0.03%) | 30.41 | 30.74 | 712.37K |
| 2025-11-28 | 30.75 | 30.73 | ↓$0.02 (-0.07%) | 30.57 | 30.78 | 391.05K |
| 2025-11-26 | 30.53 | 30.65 | ↑$0.12 (0.39%) | 30.53 | 30.91 | 1.04M |
| 2025-11-25 | 30.42 | 30.66 | ↑$0.24 (0.79%) | 30.32 | 30.99 | 1.15M |
| 2025-11-24 | 30.04 | 30.48 | ↑$0.44 (1.46%) | 29.91 | 30.60 | 2.36M |
| 2025-11-21 | 29.84 | 30.13 | ↑$0.29 (0.97%) | 29.59 | 30.34 | 1.93M |
| 2025-11-20 | 29.95 | 29.64 | ↓$0.31 (-1.04%) | 29.63 | 30.07 | 1.03M |
| 2025-11-19 | 29.13 | 29.72 | ↑$0.59 (2.03%) | 29.02 | 29.89 | 1.34M |
| 2025-11-18 | 28.70 | 29.20 | ↑$0.50 (1.74%) | 28.44 | 29.33 | 1.27M |
| 2025-11-17 | 28.98 | 28.65 | ↓$0.33 (-1.14%) | 28.64 | 29.25 | 633.94K |
| 2025-11-14 | 28.98 | 28.92 | ↓$0.06 (-0.21%) | 28.64 | 28.98 | 484.54K |
| 2025-11-13 | 28.93 | 28.83 | ↓$0.10 (-0.35%) | 28.73 | 29.28 | 647.50K |
| 2025-11-12 | 29.16 | 29.07 | ↓$0.09 (-0.31%) | 28.95 | 29.27 | 579.74K |
| 2025-11-11 | 29.05 | 29.23 | ↑$0.18 (0.62%) | 28.82 | 29.25 | 474.93K |
| 2025-11-10 | 29.00 | 28.90 | ↓$0.10 (-0.34%) | 28.77 | 29.14 | 606.68K |
| 2025-11-07 | 29.01 | 28.98 | ↓$0.03 (-0.10%) | 28.66 | 29.15 | 868.26K |
| 2025-11-06 | 28.68 | 28.89 | ↑$0.21 (0.73%) | 28.58 | 28.98 | 592.21K |
| 2025-11-05 | 28.72 | 28.79 | ↑$0.07 (0.24%) | 28.44 | 28.87 | 0.99M |
Create an account or log in to view more rows.
$CDP Holding Pattern
$CDP love when bulls come out
$CDP yeah we're going green today
$CDP omg lol
$CDP NOT SELLING.
$CDP unstoppable up wow
$CDP all’s I know is buy and hold… no expectations
$CDP come on I wana jump up and down
$CDP the future is so bright .. I gotta wear shades..
$CDP nothing drops