COPT Defense Properties (CDP) Historical Stock Data
24.51 ↓0.07 (-0.28%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CDP is down -0.01% a day on average. There have been 17 days where COPT Defense Properties closed green and 13 days where CDP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 24.63 | 24.51 | ↓$0.12 (-0.49%) | 24.46 | 24.65 | 439.25K |
| 2024-05-16 | 24.58 | 24.58 | ↑$0.00 (0.00%) | 24.31 | 24.64 | 558.47K |
| 2024-05-15 | 24.96 | 24.70 | ↓$0.26 (-1.04%) | 24.65 | 24.98 | 483.27K |
| 2024-05-14 | 24.83 | 24.64 | ↓$0.19 (-0.77%) | 24.56 | 24.93 | 419.77K |
| 2024-05-13 | 24.66 | 24.49 | ↓$0.17 (-0.69%) | 24.41 | 24.72 | 383.35K |
| 2024-05-10 | 24.71 | 24.43 | ↓$0.28 (-1.13%) | 24.36 | 24.73 | 400.06K |
| 2024-05-09 | 24.78 | 24.66 | ↓$0.12 (-0.48%) | 24.57 | 24.94 | 593.84K |
| 2024-05-08 | 24.52 | 24.63 | ↑$0.11 (0.45%) | 24.52 | 24.71 | 572.01K |
| 2024-05-07 | 24.76 | 24.79 | ↑$0.03 (0.12%) | 24.70 | 25.04 | 896.65K |
| 2024-05-06 | 24.74 | 24.64 | ↓$0.10 (-0.40%) | 24.58 | 24.84 | 660.50K |
| 2024-05-03 | 24.84 | 24.59 | ↓$0.25 (-1.01%) | 24.52 | 25.18 | 702.95K |
| 2024-05-02 | 24.27 | 24.51 | ↑$0.24 (0.99%) | 23.98 | 24.52 | 873.64K |
| 2024-05-01 | 23.94 | 23.97 | ↑$0.03 (0.13%) | 23.94 | 24.54 | 1.04M |
| 2024-04-30 | 23.81 | 23.97 | ↑$0.16 (0.67%) | 23.67 | 24.36 | 1.26M |
| 2024-04-29 | 23.75 | 23.91 | ↑$0.16 (0.67%) | 23.66 | 24.00 | 0.94M |
| 2024-04-26 | 23.08 | 23.63 | ↑$0.55 (2.38%) | 22.74 | 23.88 | 1.99M |
| 2024-04-25 | 22.69 | 22.85 | ↑$0.16 (0.71%) | 22.53 | 22.92 | 1.10M |
| 2024-04-24 | 22.93 | 22.95 | ↑$0.02 (0.09%) | 22.73 | 23.07 | 744.44K |
| 2024-04-23 | 23.00 | 23.10 | ↑$0.10 (0.43%) | 22.95 | 23.32 | 684.69K |
| 2024-04-22 | 22.79 | 23.04 | ↑$0.25 (1.10%) | 22.69 | 23.04 | 0.96M |
| 2024-04-19 | 22.55 | 22.77 | ↑$0.22 (0.98%) | 22.55 | 22.89 | 1.54M |
| 2024-04-18 | 22.31 | 22.54 | ↑$0.23 (1.03%) | 22.20 | 22.55 | 1.18M |
| 2024-04-17 | 22.40 | 22.24 | ↓$0.16 (-0.71%) | 22.21 | 22.48 | 1.06M |
| 2024-04-16 | 22.67 | 22.28 | ↓$0.39 (-1.72%) | 22.27 | 22.67 | 1.33M |
| 2024-04-15 | 23.21 | 22.85 | ↓$0.36 (-1.55%) | 22.64 | 23.26 | 1.16M |
| 2024-04-12 | 23.14 | 23.17 | ↑$0.03 (0.13%) | 22.96 | 23.22 | 631.31K |
| 2024-04-11 | 23.31 | 23.21 | ↓$0.10 (-0.43%) | 23.04 | 23.32 | 857.10K |
| 2024-04-10 | 23.25 | 23.19 | ↓$0.06 (-0.26%) | 22.98 | 23.34 | 680.73K |
| 2024-04-09 | 23.86 | 23.89 | ↑$0.03 (0.13%) | 23.86 | 24.10 | 519.49K |
| 2024-04-08 | 23.74 | 23.82 | ↑$0.08 (0.34%) | 23.60 | 23.83 | 492.64K |
Create an account or log in to view more rows.
$CDP somebody knows something
$CDP so tired of this pos let's fly already
$CDP TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$CDP GET IN mofos!!!
$CDP wow. The volume is so low today. Unreal
$CDP Free money indeed??
$CDP you wanna be a successful trader close your trades green
$CDP Spike it!
$CDP not yet time to short
$CDP wtf is that dump