Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NYSE - Delayed Quote USD

COPT Defense Properties (CDP)

26.69
+0.33
+(1.25%)
At close: April 28 at 4:00:01 PM EDT
26.00
-0.69
(-2.59%)
Pre-Market: 4:24:04 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 28, 202526.2526.8126.2526.6926.69969,800
Apr 25, 202526.4926.6126.1726.3626.36503,000
Apr 24, 202526.4926.7326.3926.5026.50907,000
Apr 23, 202526.7127.1626.4726.5826.58904,600
Apr 22, 202526.4326.6026.2026.4426.44689,300
Apr 21, 202526.1226.2525.7026.0326.03736,900
Apr 17, 202526.2926.5626.1126.3826.38806,600
Apr 16, 202526.2926.5426.0326.2026.20757,300
Apr 15, 202525.9026.3525.9026.2726.27845,100
Apr 14, 202525.8126.0925.3825.9525.951,360,500
Apr 11, 202525.1625.6824.6725.5625.56810,600
Apr 10, 202525.1625.5024.3425.2025.201,154,000
Apr 9, 202524.3526.0123.9225.6925.691,248,400
Apr 8, 202525.6225.8524.4324.7124.711,044,800
Apr 7, 202525.5626.4824.7925.2725.271,215,500
Apr 4, 202526.0926.6325.6326.1326.131,324,100
Apr 3, 202527.0427.5426.5326.5626.561,048,300
Apr 2, 202526.9927.7326.8727.6027.601,089,100
Apr 1, 202527.3027.4826.9627.2027.20999,800
Mar 31, 2025 0.305 Dividend
Mar 31, 202527.0027.5226.9627.2727.271,661,800
Mar 28, 202527.2027.3926.8727.3026.99862,000
Mar 27, 202527.1827.3426.9427.0826.78747,500
Mar 26, 202527.0227.3126.8927.1226.82814,800
Mar 25, 202527.2527.3926.8627.0726.77729,600
Mar 24, 202526.9227.4226.8627.2126.91931,200
Mar 21, 202526.9026.9926.5826.7526.451,448,100
Mar 20, 202526.9327.2226.8427.0826.78826,600
Mar 19, 202527.0327.2126.6827.0626.76909,600
Mar 18, 202526.9127.1626.8527.0226.721,141,300
Mar 17, 202527.0027.3227.0027.0526.751,097,100
Mar 14, 202526.4226.8626.2726.7926.491,257,500
Mar 13, 202526.7827.1026.2626.2725.981,375,500
Mar 12, 202526.8127.2226.7926.9226.621,585,600
Mar 11, 202527.1727.2826.5026.7526.451,489,900
Mar 10, 202527.2327.6427.0227.1326.831,543,300
Mar 7, 202526.6527.3026.6527.1526.85981,000
Mar 6, 202526.7726.9826.1826.6726.37952,400
Mar 5, 202526.7227.1826.5127.0126.71880,700
Mar 4, 202526.6027.1526.4826.8426.541,228,100
Mar 3, 202526.9627.1826.5226.6926.391,151,600
Feb 28, 202526.9227.1226.6527.0326.731,588,300
Feb 27, 202527.2527.4826.9026.9726.671,243,900
Feb 26, 202526.8827.3426.8027.1426.84736,700
Feb 25, 202526.8827.4126.7226.9926.691,370,400
Feb 24, 202526.7927.2526.7326.7526.45852,500
Feb 21, 202527.2027.2026.4126.7726.471,224,900
Feb 20, 202526.7926.9926.6326.7326.432,129,300
Feb 19, 202527.1827.3026.8026.8626.561,342,100
Feb 18, 202527.1927.6127.0527.3727.061,230,000
Feb 14, 202527.8728.1527.1827.2826.981,494,700
Feb 13, 202528.2428.2427.7827.8527.541,307,800
Feb 12, 202527.9428.2927.8128.1027.791,693,000
Feb 11, 202528.5828.7928.3328.4528.13829,600
Feb 10, 202529.4129.4128.7928.8028.481,081,500
Feb 7, 202529.2329.8629.1729.5029.171,749,600
Feb 6, 202529.1729.7529.0629.7329.401,098,700
Feb 5, 202529.3929.4528.9329.1928.86988,400
Feb 4, 202529.0129.6028.9129.3429.011,026,300
Feb 3, 202529.1729.6428.9329.1628.83838,700
Jan 31, 202529.4229.5329.1129.4429.111,016,300
Jan 30, 202529.2329.5228.9129.4829.15917,200
Jan 29, 202529.3629.5728.4428.6428.321,119,700
Jan 28, 202530.2230.3029.1329.3329.001,733,800
Jan 27, 202529.8430.6229.8230.4230.08842,700
Jan 24, 202529.5029.8829.4129.8229.49762,000
Jan 23, 202529.6229.8929.4329.6129.28741,700
Jan 22, 202529.5529.8329.4529.8229.49874,400
Jan 21, 202529.6330.0629.6329.8829.55495,300
Jan 17, 202529.9730.2229.5529.5729.24504,700
Jan 16, 202529.7529.9129.5829.7829.451,181,900
Jan 15, 202530.3730.4429.6929.7129.38487,800
Jan 14, 202529.7229.8529.3829.6229.29806,200
Jan 13, 202529.1629.6929.1429.6629.33772,500
Jan 10, 202529.2429.5928.8829.2428.91933,300
Jan 8, 202529.6329.7929.3629.7729.44425,100
Jan 7, 202530.1330.2429.5129.7429.41765,100
Jan 6, 202530.7831.1030.0530.0629.72647,400
Jan 3, 202530.9831.0530.7930.9830.63524,000
Jan 2, 202531.0131.1030.7030.8830.54469,600
Dec 31, 2024 0.295 Dividend
Dec 31, 202430.7931.0330.6730.9530.60637,100
Dec 30, 202430.9430.9430.6430.8430.20943,700
Dec 27, 202431.2631.4930.9131.0430.40467,200
Dec 26, 202431.2431.5231.0431.4630.81383,800
Dec 24, 202430.8131.3230.8131.2930.64223,800
Dec 23, 202430.9331.1530.6931.0330.39549,300
Dec 20, 202430.6131.5830.1031.1130.472,126,000
Dec 19, 202431.1431.3630.6630.6630.03728,500
Dec 18, 202432.2532.4530.9030.9330.291,025,900
Dec 17, 202432.1332.5232.0632.1431.48968,300
Dec 16, 202432.3332.8932.1832.3831.711,651,900
Dec 13, 202432.5332.8032.4032.5031.83736,900
Dec 12, 202432.5832.9432.5232.6331.96546,600
Dec 11, 202432.5432.9332.4732.6431.971,103,400
Dec 10, 202432.9533.4932.4832.4931.822,047,800
Dec 9, 202432.6833.3332.6833.0532.37835,200
Dec 6, 202432.7132.8332.1032.6231.951,239,200
Dec 5, 202432.2932.8531.9532.6131.94982,900
Dec 4, 202432.6132.6331.8632.2631.59895,600
Dec 3, 202432.4332.5732.1832.5231.85883,700
Dec 2, 202432.8833.0732.2632.4031.731,962,600
Nov 29, 202433.0333.2832.8732.9532.271,104,900
Nov 27, 202432.9033.3632.8132.8332.15864,800
Nov 26, 202432.2232.7832.1632.7032.031,315,800
Nov 25, 202431.9933.0131.9832.2331.572,227,600
Nov 22, 202431.2832.1831.2831.8431.183,044,900
Nov 21, 202430.7231.2230.6831.1630.52830,300
Nov 20, 202430.2930.7030.0430.6930.061,218,100
Nov 19, 202429.7130.4529.6230.4129.78890,000
Nov 18, 202429.8329.8829.3729.8429.22964,400
Nov 15, 202430.3030.3029.4829.9129.291,373,700
Nov 14, 202431.2431.3729.6730.0529.432,760,800
Nov 13, 202431.8931.8931.0531.0930.451,050,900
Nov 12, 202432.4032.6631.7031.7531.092,072,200
Nov 11, 202432.2032.8232.1332.4331.76750,400
Nov 8, 202432.5532.7432.1032.1431.481,277,400
Nov 7, 202432.6232.6832.2032.3831.71790,300
Nov 6, 202433.6234.2232.4932.6631.991,338,300
Nov 5, 202432.4132.6432.2032.4931.82745,500
Nov 4, 202431.8732.4731.8732.4731.80512,000
Nov 1, 202432.5432.5431.8331.9531.29681,800
Oct 31, 202432.5132.8032.1932.2031.54879,300
Oct 30, 202432.5933.0532.5932.7032.03641,300
Oct 29, 202432.0932.7832.0932.5031.831,235,100
Oct 28, 202432.4032.8032.3732.5631.891,499,400
Oct 25, 202432.1032.4331.9532.2931.62588,100
Oct 24, 202431.9532.2131.9432.0231.36594,300
Oct 23, 202431.9232.2231.8832.0031.34819,700
Oct 22, 202431.7732.1331.7631.9531.29460,700
Oct 21, 202432.3632.4331.8831.9031.24479,400
Oct 18, 202432.4532.5132.3032.3631.69621,700
Oct 17, 202432.1932.4932.1932.4231.75470,200
Oct 16, 202432.0432.4931.9932.3331.66434,900
Oct 15, 202431.4432.3731.3232.1031.44947,300
Oct 14, 202431.0131.4930.8731.3130.66498,500
Oct 11, 202430.7731.1030.7730.9730.33406,800
Oct 10, 202430.7230.9430.5230.6830.05479,400
Oct 9, 202431.0931.2330.8430.9330.29592,200
Oct 8, 202431.2231.4031.0831.1030.46737,300
Oct 7, 202430.9331.3030.7031.1130.47941,700
Oct 4, 202431.1831.5030.8731.0530.41934,000
Oct 3, 202430.9031.2230.8031.1830.542,552,400
Oct 2, 202430.3830.9830.3430.9630.32895,500
Oct 1, 202430.4030.8230.1730.6530.02872,400
Sep 30, 2024 0.295 Dividend
Sep 30, 202430.3030.4730.0930.3329.70893,200
Sep 27, 202430.7130.8430.5730.5829.66896,300
Sep 26, 202430.8230.8530.4330.5229.60773,500
Sep 25, 202430.4030.8430.2730.6829.761,211,200
Sep 24, 202430.1230.6030.1230.4129.50530,600
Sep 23, 202430.1730.2929.8430.2929.381,157,000
Sep 20, 202430.3230.4929.9630.0029.103,201,000
Sep 19, 202430.8830.8830.2830.4629.54720,900
Sep 18, 202430.2330.9930.0930.6129.691,145,900
Sep 17, 202430.2530.3630.0030.1229.21892,300
Sep 16, 202430.1430.3629.9430.1029.19619,900
Sep 13, 202429.8330.1529.5530.1029.19888,000
Sep 12, 202429.4429.6129.1129.5328.64720,100
Sep 11, 202429.0829.3428.8129.3128.43476,300
Sep 10, 202429.1829.5629.0429.3328.45640,100
Sep 9, 202429.0029.2728.8929.2028.32589,000
Sep 6, 202429.4429.4829.0129.0928.22502,000
Sep 5, 202429.7429.8629.3429.3728.49491,600
Sep 4, 202429.1729.8929.1729.5728.68702,300
Sep 3, 202429.6129.8929.0929.2728.39794,700
Aug 30, 202430.0030.0529.4329.7928.89835,600
Aug 29, 202429.6729.9129.4929.8328.93848,900
Aug 28, 202429.1829.6829.1829.4828.59687,200
Aug 27, 202428.9329.2928.9029.2628.38533,300
Aug 26, 202429.3629.4329.1029.1128.23529,800
Aug 23, 202428.9129.3428.8629.1228.24651,900
Aug 22, 202428.9528.9928.5528.6927.83499,800
Aug 21, 202428.8228.9028.5328.8928.02748,600
Aug 20, 202428.6428.7628.5728.6427.78795,200
Aug 19, 202428.7128.9428.6528.7127.85578,500
Aug 16, 202428.7728.9828.5828.6027.741,015,100
Aug 15, 202429.5029.5028.6928.7527.89748,100
Aug 14, 202428.9829.0928.7729.0428.17603,300
Aug 13, 202428.7428.9228.5128.8928.02447,600
Aug 12, 202428.6428.6428.2728.5227.66408,100
Aug 9, 202428.8528.9228.6428.7327.87438,000
Aug 8, 202428.6028.9228.3828.7227.86633,700
Aug 7, 202428.6428.7728.3228.3827.53674,900
Aug 6, 202428.2728.7428.1928.4127.561,128,000
Aug 5, 202428.0328.8727.9328.2227.37895,900
Aug 2, 202428.2928.9728.1928.9028.03875,800
Aug 1, 202429.1529.4128.5128.9328.06865,600
Jul 31, 202429.0029.3028.8228.9728.101,882,800
Jul 30, 202428.6029.1228.2029.0828.21963,300
Jul 29, 202428.3428.4228.1228.2727.421,000,900
Jul 26, 202428.0928.4227.9228.2727.42614,100
Jul 25, 202427.4628.1127.3927.7826.94762,200
Jul 24, 202427.3527.9227.2227.2326.41723,600
Jul 23, 202427.1127.5527.0227.5126.68725,000
Jul 22, 202426.8327.2626.5727.1626.34731,300
Jul 19, 202426.8626.8726.6626.6825.88532,000
Jul 18, 202426.5427.0426.5426.7525.95905,300
Jul 17, 202427.2427.5026.7426.7525.951,279,100
Jul 16, 202427.1427.3526.9927.3226.50858,300
Jul 15, 202426.3726.9126.2426.8826.07940,400
Jul 12, 202426.2126.3625.9426.1625.37967,400
Jul 11, 202425.9726.1625.6925.9325.15670,200
Jul 10, 202425.6925.7025.4025.4724.70493,200
Jul 9, 202425.2225.6925.1525.5524.78622,200
Jul 8, 202425.3425.5725.1925.2324.47726,900
Jul 5, 202425.2925.4125.1325.1424.38519,800
Jul 3, 202425.4825.6025.3225.3724.61326,800
Jul 2, 202425.1625.3925.0425.3624.60777,900
Jul 1, 202424.9625.1024.7625.0524.30879,700
Jun 28, 2024 0.295 Dividend
Jun 28, 202424.6525.0824.6025.0324.282,326,000
Jun 27, 202424.9025.0124.5524.7423.71996,600
Jun 26, 202424.5824.8924.5824.8323.80879,200
Jun 25, 202424.8724.9024.5024.7723.74584,600
Jun 24, 202424.7625.0124.6124.9023.86890,200
Jun 21, 202424.2224.6324.1724.6323.601,753,800
Jun 20, 202424.4624.7024.2324.2423.23819,500
Jun 18, 202424.5524.6924.4824.6223.59536,400
Jun 17, 202424.2324.5124.1624.5023.48725,900
Jun 14, 202423.9024.3823.9024.3823.36635,900
Jun 13, 202424.1924.3424.1024.1723.16768,400
Jun 12, 202424.6224.7824.2024.2823.27489,900
Jun 11, 202423.9524.0423.8623.9222.92426,100
Jun 10, 202424.0024.3323.8424.1523.14476,200
Jun 7, 202424.2124.4324.1324.2323.22730,900
Jun 6, 202424.4324.5624.3024.5423.52406,200
Jun 5, 202424.5324.6324.3224.4023.38433,000
Jun 4, 202424.4024.5724.3324.4423.42421,200
Jun 3, 202424.8524.8524.4524.4723.45276,700
May 31, 202424.4124.6924.1924.6723.64693,800
May 30, 202424.0624.3424.0024.2323.22528,600
May 29, 202423.5423.8723.4723.7222.73571,500
May 28, 202424.1624.2923.6923.7522.76468,700
May 24, 202424.2024.2423.9224.0623.06555,800
May 23, 202424.5724.6323.9824.0523.05577,800
May 22, 202424.8925.0024.6224.6723.64591,300
May 21, 202424.7725.0324.7724.9923.95436,400
May 20, 202424.4424.8124.4424.8023.77561,900
May 17, 202424.6324.6524.4624.5123.49439,200
May 16, 202424.5824.6424.3124.5823.56558,500
May 15, 202424.9624.9824.6524.7023.67483,300
May 14, 202424.8324.9324.5624.6423.61419,800
May 13, 202424.6624.7224.4124.4923.47383,300
May 10, 202424.7124.7324.3624.4323.41400,100
May 9, 202424.7824.9424.5724.6623.63593,800
May 8, 202424.5224.7124.5224.6323.60572,000
May 7, 202424.7625.0424.7024.7923.76896,700
May 6, 202424.7424.8424.5824.6423.61660,500
May 3, 202424.8425.1824.5224.5923.57702,900
May 2, 202424.2724.5223.9824.5123.49873,600
May 1, 202423.9424.5423.9423.9722.971,036,200
Apr 30, 202423.8124.3623.6723.9722.971,264,500
Apr 29, 202423.7524.0023.6623.9122.91936,800

Related Tickers

DEI Douglas Emmett, Inc.
14.21
-0.21%
 
HPP Hudson Pacific Properties, Inc.
2.2400
+0.90%
 
JBGS JBG SMITH Properties
14.68
+0.34%
 
CUZ Cousins Properties Incorporated
27.92
+0.72%
 
PDM Piedmont Office Realty Trust, Inc.
6.80
0.00%
 
PKST Peakstone Realty Trust
11.91
0.00%
 
KRC Kilroy Realty Corporation
32.68
+0.96%
 
PGRE Paramount Group, Inc.
4.3800
-0.23%
 
HIW Highwoods Properties, Inc.
28.41
+0.67%
 
PSTL Postal Realty Trust, Inc.
13.35
+1.06%