Dark

CDP
COPT Defense Properties
stock NYSE

At Close

Aug 3, 2026 3:59:57 PM EDT

37.53USD-1.120%(-0.43)949,564

24.01Bid 43.35Ask 19.34Spread

Pre-market

0.00USD-100.000%(-38.35)0

After-hours

Aug 3, 2026 4:30:30 PM EDT

37.54USD+0.013%(+0.01)305,721

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-03	38.3700	38.3700	37.5300	37.5300	-1.133%	949,564	0.000%
2026-07-31	38.1800	38.5200	37.9250	37.9600	-1.017%	862,991	-1.133%
2026-07-30	38.1900	38.3700	37.3400	38.3500	+0.709%	964,439	-2.138%
2026-07-29	38.3300	38.9000	37.9250	38.0800	-0.418%	1,356,090	-1.444%
2026-07-28	38.8600	38.8600	37.8100	38.2400	-0.078%	1,117,128	-1.857%
2026-07-27	38.4000	38.5400	37.9200	38.2700	+0.631%	869,362	-1.934%
2026-07-24	37.7400	38.1600	37.2725	38.0300	+1.467%	771,212	-1.315%
2026-07-23	37.0400	37.7800	37.0400	37.4800	+0.375%	618,454	+0.133%
2026-07-22	37.6400	37.6700	36.9300	37.3400	-0.665%	1,667,930	+0.509%
2026-07-21	37.2800	37.6300	37.2600	37.5900	+0.616%	621,517	-0.160%
2026-07-20	37.6300	37.9600	37.2000	37.3600	-0.612%	671,517	+0.455%
2026-07-17	37.6300	38.0200	37.4200	37.5900	-0.239%	685,695	-0.160%
2026-07-16	36.9200	37.7000	36.8350	37.6800	+2.559%	962,292	-0.398%
2026-07-15	36.6700	37.1800	36.6300	36.7400	+0.520%	938,528	+2.150%
2026-07-14	36.6400	36.8150	36.3500	36.5500	+0.219%	1,217,374	+2.681%
2026-07-13	36.6200	36.8900	36.3500	36.4700	-0.137%	647,359	+2.906%
2026-07-10	36.6000	36.7000	36.2500	36.5200	+0.275%	538,226	+2.766%
2026-07-09	36.5200	36.8350	36.3500	36.4200	+0.027%	664,018	+3.048%
2026-07-08	36.5400	36.8000	36.1900	36.4100	-1.114%	1,219,049	+3.076%
2026-07-07	37.6800	38.0600	36.7500	36.8200	-1.656%	1,187,453	+1.928%
2026-07-06	37.8800	37.9000	37.4400	37.4400	-0.611%	992,119	+0.240%
2026-07-02	37.1200	37.6800	37.1100	37.6700	+2.615%	764,718	-0.372%
2026-07-01	36.3800	36.9850	36.3100	36.7100	+0.879%	930,759	+2.234%
2026-06-30	36.4600	36.8150	36.2200	36.3900	-0.682%	1,524,407	+3.133%
2026-06-29	35.9500	36.6700	35.7000	36.6400	+0.881%	1,336,816	+2.429%
2026-06-26	35.4600	36.3900	35.3750	36.3200	+3.240%	4,139,817	+3.331%
2026-06-25	35.0000	35.2300	34.4900	35.1800	+0.601%	984,406	+6.680%
2026-06-24	34.7300	35.0650	34.5400	34.9700	+1.362%	1,631,457	+7.321%
2026-06-23	33.9800	34.6900	33.7250	34.5000	+2.404%	1,944,536	+8.783%
2026-06-22	33.3900	33.9400	33.2100	33.6900	+0.507%	905,405	+11.398%
2026-06-18	33.4700	33.8000	33.3200	33.5200	+0.812%	1,290,678	+11.963%
2026-06-17	33.9200	34.0700	33.1400	33.2500	-2.091%	810,965	+12.872%
2026-06-16	34.0900	34.4700	33.7000	33.9600	+0.444%	824,023	+10.512%
2026-06-15	34.4600	34.5050	33.7600	33.8100	-2.113%	853,222	+11.003%
2026-06-12	34.3400	34.7600	34.3400	34.5400	+0.700%	720,932	+8.657%
2026-06-11	34.4900	34.7800	33.9400	34.3000	+0.322%	1,091,602	+9.417%
2026-06-10	34.4100	34.6400	34.1400	34.1900	+0.205%	932,737	+9.769%
2026-06-09	33.1900	34.2800	33.1200	34.1200	+3.771%	1,315,979	+9.994%
2026-06-08	32.8400	33.1900	32.7700	32.8800	+0.704%	751,728	+14.142%
2026-06-05	32.0600	32.7600	31.4950	32.6500	+1.745%	1,108,501	+14.946%
2026-06-04	30.9300	32.1280	30.9300	32.0900	+2.491%	1,408,353	+16.952%
2026-06-03	31.7600	32.0500	31.2900	31.3100	-1.293%	982,074	+19.866%
2026-06-02	32.1550	32.1550	31.4900	31.7200	+0.253%	1,322,596	+18.317%
2026-06-01	31.9800	31.9800	31.4400	31.6400	-1.310%	711,673	+18.616%
2026-05-29	32.3500	32.3900	31.9750	32.0600	-1.354%	1,284,770	+17.062%
2026-05-28	32.2500	32.6500	32.0850	32.5000	+0.557%	651,869	+15.477%
2026-05-27	32.4500	33.3300	32.1800	32.3200	-0.154%	616,580	+16.120%
2026-05-26	32.3200	32.5399	32.1200	32.3700	+0.747%	608,055	+15.941%
2026-05-22	32.2700	32.3400	32.0600	32.1300	-0.557%	744,885	+16.807%
2026-05-21	31.6100	32.4900	31.3600	32.3100	+1.476%	1,527,987	+16.156%
2026-05-20	31.9700	32.2100	31.7500	31.8400	-0.188%	1,042,430	+17.871%
2026-05-19	31.7100	31.9950	31.5650	31.9000	+0.314%	651,823	+17.649%
2026-05-18	31.7400	32.1850	31.7300	31.8000	+0.284%	749,828	+18.019%
2026-05-15	31.6100	31.7400	31.2800	31.7100	+0.190%	964,023	+18.354%
2026-05-14	31.8300	32.1800	31.6150	31.6500	-0.158%	715,438	+18.578%
2026-05-13	31.5400	31.7300	31.3600	31.7000	+0.032%	737,677	+18.391%
2026-05-12	31.7200	31.7200	31.2300	31.6900	+0.158%	633,192	+18.429%
2026-05-11	31.8100	31.8600	31.5350	31.6400	-0.189%	622,897	+18.616%
2026-05-08	31.8800	32.0400	31.6154	31.7000	-0.377%	680,744	+18.391%
2026-05-07	31.5000	32.0600	31.5000	31.8200	+0.284%	1,535,321	+17.945%
2026-05-06	31.1900	31.7500	31.1900	31.7300	+2.454%	733,472	+18.279%
2026-05-05	30.6900	31.0800	30.5300	30.9700	+1.110%	919,876	+21.182%
2026-05-04	31.3850	31.3850	30.4600	30.6300	-1.225%	906,558	+22.527%
2026-05-01	31.3000	31.4250	30.8600	31.0100	-0.768%	990,671	+21.025%
2026-04-30	30.9100	31.3300	30.8300	31.2500	+1.002%	1,214,932	+20.096%
2026-04-29	31.8900	32.0502	30.8600	30.9400	-3.584%	1,420,469	+21.299%
2026-04-28	33.2900	33.2900	31.5250	32.0900	-0.712%	1,914,638	+16.952%
2026-04-27	32.1200	32.4700	31.9300	32.3200	+0.654%	1,156,705	+16.120%
2026-04-24	32.1700	32.2700	31.7328	32.1100	+0.595%	814,992	+16.879%
2026-04-23	31.8700	32.0700	31.6800	31.9200	+0.631%	690,661	+17.575%
2026-04-22	32.2000	32.2000	31.5700	31.7200	-1.184%	840,686	+18.317%
2026-04-21	32.2100	32.6199	32.1000	32.1000	-1.018%	771,941	+16.916%
2026-04-20	32.4300	32.6400	32.3500	32.4300	-0.185%	740,671	+15.726%
2026-04-17	32.7100	32.8300	32.4400	32.4900	-0.429%	940,391	+15.512%
2026-04-16	32.3400	32.9600	32.3400	32.6300	+0.710%	1,206,823	+15.017%
2026-04-15	32.2300	32.5100	32.2300	32.4000	+0.217%	927,987	+15.833%
2026-04-14	31.9400	32.4400	31.8200	32.3300	+0.622%	605,064	+16.084%
2026-04-13	31.9700	32.2300	31.8800	32.1300	-0.341%	554,528	+16.807%
2026-04-10	31.9700	32.2550	31.7300	32.2400	+1.098%	456,617	+16.408%
2026-04-09	31.6000	32.2100	31.6000	31.8900	+0.536%	602,513	+17.686%
2026-04-08	31.6700	31.7300	31.1000	31.7200	+1.309%	1,009,009	+18.317%
2026-04-07	31.1700	31.4950	31.0750	31.3100	+0.514%	805,228	+19.866%
2026-04-06	31.2200	31.3300	30.8608	31.1500	-0.638%	618,872	+20.482%
2026-04-02	30.5300	31.4300	30.3500	31.3500	+2.518%	1,093,264	+19.713%
2026-04-01	30.5900	30.7950	30.4200	30.5800	-0.065%	780,631	+22.727%
2026-03-31	30.9700	31.2700	30.4700	30.6000	-1.067%	1,211,493	+22.647%
2026-03-30	30.9200	31.1200	30.6300	30.9300	+1.045%	1,025,429	+21.339%
2026-03-27	31.3700	31.4000	30.5550	30.6100	-2.267%	1,116,032	+22.607%
2026-03-26	31.3400	31.7250	31.0401	31.3200	-0.318%	541,500	+19.828%
2026-03-25	31.7400	31.8150	31.3700	31.4200	-0.254%	699,303	+19.446%
2026-03-24	31.3300	31.8100	31.3250	31.5000	-0.032%	1,175,620	+19.143%
2026-03-23	31.6200	32.1300	31.1250	31.5100	+0.994%	1,480,507	+19.105%
2026-03-20	31.9700	31.9700	31.0200	31.2000	-1.391%	1,547,377	+20.288%
2026-03-19	31.6400	31.8800	31.3900	31.6400	-0.158%	948,241	+18.616%
2026-03-18	31.7600	31.9600	31.5065	31.6900	-0.565%	760,863	+18.429%
2026-03-17	32.1800	32.2500	31.4200	31.8700	-0.313%	1,293,863	+17.760%
2026-03-16	31.9500	32.4500	31.7600	31.9700	+0.947%	1,582,262	+17.391%
2026-03-13	31.9700	32.5100	31.5600	31.6700	-0.095%	996,784	+18.503%
2026-03-12	31.6300	32.0100	31.3800	31.7000	-0.782%	916,388	+18.391%
2026-03-11	32.1900	32.3100	31.7300	31.9500	-1.206%	1,133,835	+17.465%
2026-03-10	32.2900	32.5200	32.0913	32.3400	-0.216%	1,459,779	+16.048%
2026-03-09	31.7800	32.6200	31.2200	32.4100	+1.123%	1,628,263	+15.798%
2026-03-06	32.1700	32.1700	31.6700	32.0500	-0.989%	946,624	+17.098%
2026-03-05	32.3200	32.5300	32.1900	32.3700	-0.766%	815,171	+15.941%
2026-03-04	32.2500	32.6700	31.7600	32.6200	+1.430%	789,806	+15.052%
2026-03-03	31.6200	32.3100	31.1800	32.1600	+0.187%	887,094	+16.698%
2026-03-02	31.8000	32.2200	31.5800	32.1000	+1.007%	690,710	+16.916%
2026-02-27	32.1600	32.4400	31.6900	31.7800	-1.212%	1,439,505	+18.093%
2026-02-26	32.1700	32.5100	32.1200	32.1700	+1.036%	1,028,524	+16.661%
2026-02-25	32.3000	32.4300	31.8200	31.8400	-1.333%	855,407	+17.871%
2026-02-24	32.5800	32.8200	32.0600	32.2700	-1.134%	1,101,648	+16.300%
2026-02-23	32.5000	32.7800	32.4900	32.6400	+0.586%	1,083,511	+14.982%
2026-02-20	31.9900	32.4700	31.6700	32.4500	+2.269%	1,744,449	+15.655%
2026-02-19	31.4500	31.7300	31.3200	31.7300	+0.698%	1,746,720	+18.279%
2026-02-18	31.6500	31.9050	31.4500	31.5100	-0.725%	2,566,623	+19.105%
2026-02-17	31.7100	31.8900	31.3200	31.7400	+0.634%	714,691	+18.242%
2026-02-13	32.1000	32.1400	31.5000	31.5400	-0.693%	1,166,361	+18.992%
2026-02-12	32.6700	32.7750	31.7050	31.7600	-1.945%	1,303,203	+18.168%
2026-02-11	32.5600	32.5600	32.0000	32.3900	+0.155%	1,792,486	+15.869%
2026-02-10	32.0000	32.6000	31.8300	32.3400	+1.475%	1,690,320	+16.048%
2026-02-09	32.3000	32.5400	31.7900	31.8700	-1.787%	1,349,766	+17.760%
2026-02-06	32.6700	32.6700	31.7400	32.4500	+1.406%	1,975,459	+15.655%
2026-02-05	31.1900	32.1400	30.9275	32.0000	+2.894%	1,916,468	+17.281%
2026-02-04	31.5100	31.6400	31.0200	31.1000	+0.129%	1,423,504	+20.675%
2026-02-03	30.6500	31.2099	30.5900	31.0600	+1.041%	986,151	+20.831%
2026-02-02	31.0100	31.1250	30.6600	30.7400	-0.227%	1,236,720	+22.088%
2026-01-30	29.9900	30.8200	29.9900	30.8100	+1.986%	1,935,165	+21.811%
2026-01-29	29.8000	30.2300	29.5500	30.2100	+2.234%	1,447,070	+24.230%
2026-01-28	30.3500	30.4150	29.5400	29.5500	-2.604%	2,054,706	+27.005%
2026-01-27	30.3700	30.4700	30.1100	30.3400	-0.099%	1,089,462	+23.698%
2026-01-26	30.5900	30.6850	30.1945	30.3700	-0.849%	760,569	+23.576%
2026-01-23	30.3400	30.7450	30.2950	30.6300	+0.657%	1,339,004	+22.527%
2026-01-22	30.4650	30.6900	30.2800	30.4300	+0.330%	1,678,635	+23.332%
2026-01-21	30.6600	30.7100	30.2100	30.3300	-0.459%	1,502,284	+23.739%
2026-01-20	30.7400	30.7400	30.0600	30.4700	-1.200%	734,104	+23.170%
2026-01-16	30.1200	30.8850	30.1000	30.8400	+2.153%	1,046,738	+21.693%
2026-01-15	30.2900	30.4900	29.9700	30.1900	0.000%	1,016,255	+24.313%
2026-01-14	29.8100	30.2500	29.5500	30.1900	+1.445%	706,990	+24.313%
2026-01-13	29.8200	30.0000	29.4800	29.7600	+0.034%	712,024	+26.109%
2026-01-12	29.5900	29.7700	29.2300	29.7500	+0.643%	678,473	+26.151%
2026-01-09	29.4700	29.8600	29.3701	29.5600	+0.169%	1,093,234	+26.962%
2026-01-08	28.1300	29.5800	28.0900	29.5100	+4.571%	2,143,237	+27.177%
2026-01-07	28.4700	28.5200	27.8500	28.2200	-0.283%	1,352,085	+32.991%
2026-01-06	27.4700	28.4800	27.3700	28.3000	+2.573%	1,720,021	+32.615%
2026-01-05	27.3100	27.7750	27.0550	27.5900	+0.364%	1,906,141	+36.028%
2026-01-02	27.7800	27.8300	27.2200	27.4900	-1.115%	1,239,250	+36.522%
2025-12-31	27.9900	28.0700	27.7600	27.8000	-1.732%	1,156,493	+35.000%
2025-12-30	28.2500	28.3900	28.1800	28.2900	0.000%	775,213	+32.662%
2025-12-29	28.1500	28.3800	28.1000	28.2900	+0.390%	771,530	+32.662%
2025-12-26	28.3000	28.4100	28.1200	28.1800	-0.670%	578,736	+33.180%
2025-12-24	28.0800	28.4100	28.0326	28.3700	+0.817%	467,724	+32.288%
2025-12-23	28.2200	28.2700	27.9700	28.1400	-0.389%	814,169	+33.369%
2025-12-22	28.6200	28.8650	28.2000	28.2500	-1.396%	991,821	+32.850%
2025-12-19	28.7400	28.9950	28.3800	28.6500	-0.624%	2,193,491	+30.995%
2025-12-18	29.3600	29.5050	28.7300	28.8300	-1.199%	987,423	+30.177%
2025-12-17	29.1100	29.3750	28.9500	29.1800	+0.240%	642,241	+28.615%
2025-12-16	29.5100	29.6900	29.0400	29.1100	-1.087%	848,467	+28.925%
2025-12-15	29.6700	29.7099	29.0900	29.4300	-0.170%	981,712	+27.523%
2025-12-12	29.3200	29.5800	29.1550	29.4800	+1.028%	934,227	+27.307%
2025-12-11	29.3100	29.4400	29.0600	29.1800	+0.069%	876,956	+28.615%
2025-12-10	28.8500	29.4350	28.5692	29.1600	+0.830%	1,233,515	+28.704%
2025-12-09	29.3200	29.5700	28.9000	28.9200	-0.993%	888,942	+29.772%
2025-12-08	28.9900	29.3100	28.6900	29.2100	+0.344%	604,648	+28.483%
2025-12-05	29.4400	29.5600	28.9550	29.1100	-1.489%	584,527	+28.925%
2025-12-04	29.7800	30.1470	29.5050	29.5500	-1.071%	779,379	+27.005%
2025-12-03	30.2900	30.5000	29.7500	29.8700	-1.321%	634,405	+25.644%
2025-12-02	30.6400	30.7300	30.1300	30.2700	-0.722%	663,614	+23.984%
2025-12-01	30.4800	30.7400	30.4100	30.4900	-0.781%	712,373	+23.090%
2025-11-28	30.7500	30.7800	30.5700	30.7300	+0.261%	391,048	+22.128%
2025-11-26	30.5300	30.9100	30.5300	30.6500	-0.033%	1,041,823	+22.447%
2025-11-25	30.4200	30.9850	30.3200	30.6600	+0.591%	1,149,032	+22.407%
2025-11-24	30.0400	30.5950	29.9100	30.4800	+1.162%	2,358,348	+23.130%
2025-11-21	29.8400	30.3400	29.5900	30.1300	+1.653%	1,934,493	+24.560%
2025-11-20	29.9500	30.0700	29.6300	29.6400	-0.269%	1,034,322	+26.619%
2025-11-19	29.1300	29.8850	29.0219	29.7200	+1.781%	1,336,392	+26.279%
2025-11-18	28.7000	29.3300	28.4355	29.2000	+1.920%	1,266,148	+28.527%
2025-11-17	28.9800	29.2500	28.6350	28.6500	-0.934%	633,943	+30.995%
2025-11-14	28.9800	28.9800	28.6400	28.9200	+0.312%	484,537	+29.772%
2025-11-13	28.9300	29.2800	28.7300	28.8300	-0.826%	647,496	+30.177%
2025-11-12	29.1600	29.2700	28.9450	29.0700	-0.547%	579,735	+29.102%
2025-11-11	29.0500	29.2500	28.8200	29.2300	+1.142%	474,926	+28.395%
2025-11-10	29.0000	29.1400	28.7700	28.9000	-0.276%	606,681	+29.862%
2025-11-07	29.0100	29.1500	28.6600	28.9800	+0.312%	868,263	+29.503%
2025-11-06	28.6800	28.9800	28.5800	28.8900	+0.347%	592,208	+29.907%
2025-11-05	28.7200	28.8700	28.4400	28.7900	+0.770%	993,749	+30.358%
2025-11-04	28.5400	28.6450	28.1800	28.5700	+0.776%	1,116,000	+31.362%
2025-11-03	27.9700	28.3600	27.3400	28.3500	+0.639%	1,164,169	+32.381%
2025-10-31	28.2000	28.6999	27.4750	28.1700	+3.111%	1,339,089	+33.227%
2025-10-30	27.3600	27.6400	27.0600	27.3200	-0.618%	1,075,060	+37.372%
2025-10-29	27.8600	28.0700	27.3100	27.4900	-1.821%	1,270,759	+36.522%
2025-10-28	28.2300	28.2300	27.8900	28.0000	-0.955%	613,881	+34.036%
2025-10-27	28.2900	28.3600	28.0200	28.2700	-0.352%	733,630	+32.756%
2025-10-24	28.5700	28.5900	28.3300	28.3700	-0.176%	471,303	+32.288%
2025-10-23	28.3800	28.4700	28.0000	28.4200	+0.566%	738,190	+32.055%
2025-10-22	28.4400	28.5250	28.1900	28.2600	-0.071%	657,042	+32.803%
2025-10-21	28.3400	28.6100	28.1350	28.2800	-0.176%	734,866	+32.709%
2025-10-20	28.1000	28.3300	27.8150	28.3300	+0.998%	523,668	+32.474%
2025-10-17	27.8700	28.1600	27.8350	28.0500	+0.466%	487,015	+33.797%
2025-10-16	28.1800	28.4100	27.7900	27.9200	-0.993%	538,776	+34.420%
2025-10-15	27.8800	28.3900	27.8800	28.2000	+1.293%	752,347	+33.085%
2025-10-14	27.8300	27.9950	27.5300	27.8400	+0.072%	520,436	+34.806%
2025-10-13	27.8000	27.9020	27.4300	27.8200	+0.578%	587,028	+34.903%
2025-10-10	28.1600	28.3000	27.6100	27.6600	-1.355%	463,217	+35.683%
2025-10-09	28.3500	28.3850	28.0000	28.0400	-1.093%	590,115	+33.845%
2025-10-08	28.6200	28.7300	28.2400	28.3500	-0.701%	363,823	+32.381%
2025-10-07	28.6200	28.8250	28.4000	28.5500	-0.523%	587,931	+31.454%
2025-10-06	28.8600	29.3100	28.6900	28.7000	-0.623%	870,487	+30.767%
2025-10-03	28.8000	29.0350	28.6700	28.8800	+0.592%	742,232	+29.952%
2025-10-02	29.0500	29.0500	28.6050	28.7100	-1.712%	1,040,896	+30.721%
2025-10-01	29.0700	29.2650	28.9650	29.2100	+0.516%	903,226	+28.483%
2025-09-30	28.8700	29.0800	28.7900	29.0600	-0.411%	799,235	+29.147%
2025-09-29	29.2900	29.4400	29.0100	29.1800	-0.376%	782,943	+28.615%
2025-09-26	29.2500	29.3750	29.0600	29.2900	+0.068%	724,166	+28.132%
2025-09-25	29.5100	29.6200	29.1700	29.2700	-0.611%	1,014,446	+28.220%
2025-09-24	29.7400	29.8000	29.2500	29.4500	-0.975%	1,118,377	+27.436%
2025-09-23	30.2000	30.3770	29.6850	29.7400	-1.816%	1,329,536	+26.194%
2025-09-22	30.3600	30.4000	30.1000	30.2900	-0.362%	741,577	+23.902%
2025-09-19	30.8900	31.2400	30.2900	30.4000	-1.682%	1,560,145	+23.454%
2025-09-18	30.4800	31.0450	30.4100	30.9200	+1.544%	801,115	+21.378%
2025-09-17	30.8400	31.1200	30.3400	30.4500	-0.425%	1,100,791	+23.251%
2025-09-16	30.4200	30.6200	30.3200	30.5800	+0.361%	796,393	+22.727%
2025-09-15	30.6800	30.7406	30.4000	30.4700	-0.620%	943,421	+23.170%
2025-09-12	30.5800	30.7400	30.3800	30.6600	+0.294%	576,723	+22.407%
2025-09-11	30.5800	30.8950	30.4900	30.5700	+0.164%	898,832	+22.767%
2025-09-10	30.5400	30.8000	30.4500	30.5200	+0.263%	837,570	+22.969%
2025-09-09	30.5700	30.7500	30.2000	30.4400	-0.164%	721,292	+23.292%
2025-09-08	30.3100	30.6100	30.1100	30.4900	-0.554%	899,879	+23.090%
2025-09-05	30.5200	30.7700	30.3700	30.6600	+0.822%	1,001,262	+22.407%
2025-09-04	30.0000	30.4800	29.9000	30.4100	+1.638%	2,149,622	+23.413%
2025-09-03	29.0100	29.9500	29.0000	29.9200	+2.995%	2,361,804	+25.434%
2025-09-02	28.5700	29.1900	28.3000	29.0500	+0.938%	1,468,943	+29.191%
2025-08-29	28.9000	28.9700	28.6300	28.7800	-0.277%	1,069,989	+30.403%
2025-08-28	28.8900	29.0800	28.5900	28.8600	-0.104%	1,310,459	+30.042%
2025-08-27	28.5900	28.9400	28.5900	28.8900	+1.120%	813,035	+29.907%
2025-08-26	28.6600	28.8850	28.5600	28.5700	-0.557%	922,721	+31.362%
2025-08-25	28.9800	29.0800	28.6300	28.7300	-0.726%	1,186,825	+30.630%
2025-08-22	28.6300	29.3600	28.5800	28.9400	+1.794%	941,113	+29.682%
2025-08-21	27.9600	28.4400	27.9600	28.4300	+1.283%	1,151,606	+32.008%
2025-08-20	28.2300	28.4300	28.0000	28.0700	-0.071%	1,225,022	+33.701%
2025-08-19	27.7300	28.2000	27.7100	28.0900	+1.812%	644,473	+33.606%
2025-08-18	27.9400	27.9500	27.5300	27.5900	-0.969%	536,414	+36.028%
2025-08-15	27.8900	27.8900	27.6500	27.8600	+0.252%	704,555	+34.709%
2025-08-14	27.9100	27.9800	27.5100	27.7900	-0.892%	525,157	+35.049%
2025-08-13	27.8000	28.1100	27.6600	28.0400	+1.337%	687,032	+33.845%
2025-08-12	27.4000	27.7400	27.3200	27.6700	+1.096%	690,705	+35.634%
2025-08-11	27.6900	27.8200	27.3450	27.3700	-1.440%	622,738	+37.121%
2025-08-08	28.1900	28.3500	27.7000	27.7700	-1.455%	608,039	+35.146%
2025-08-07	28.2600	28.5800	28.0275	28.1800	-0.283%	1,043,561	+33.180%
2025-08-06	28.0800	28.4050	27.9500	28.2600	+0.893%	757,886	+32.803%
2025-08-05	27.7600	28.0250	27.6900	28.0100	+0.538%	669,543	+33.988%
2025-08-04	27.2900	27.8850	27.2900	27.8600	+2.126%	828,128	+34.709%
2025-08-01	27.6500	27.6500	26.9100	27.2800	0.000%	971,942	+37.573%
2025-07-31	27.0900	27.4950	27.0900	27.2800	-0.146%	866,327	+37.573%
2025-07-30	27.5800	27.7150	26.9700	27.3200	-1.014%	1,148,203	+37.372%
2025-07-29	28.5200	28.6250	27.5500	27.6000	-1.252%	1,541,856	+35.978%
2025-07-28	28.1000	28.3100	27.7700	27.9500	-0.285%	1,002,643	+34.275%
2025-07-25	27.8500	28.0600	27.6500	28.0300	+0.755%	493,804	+33.892%
2025-07-24	27.8600	27.9900	27.7350	27.8200	-0.891%	426,521	+34.903%
2025-07-23	28.3900	28.4000	27.8600	28.0700	-1.092%	556,324	+33.701%
2025-07-22	27.9400	28.4537	27.9250	28.3800	+1.502%	683,651	+32.241%
2025-07-21	27.9400	28.2000	27.7800	27.9600	+0.395%	572,609	+34.227%
2025-07-18	28.0500	28.1850	27.8100	27.8500	-0.678%	571,780	+34.758%
2025-07-17	28.0800	28.1800	27.7900	28.0400	-0.107%	856,421	+33.845%
2025-07-16	27.9000	28.1100	27.6100	28.0700	+0.935%	888,301	+33.701%
2025-07-15	28.3800	28.3800	27.7900	27.8100	-1.870%	822,586	+34.951%
2025-07-14	28.2900	28.5000	28.1600	28.3400	+0.212%	773,443	+32.428%
2025-07-11	28.0100	28.3050	27.8800	28.2800	+0.284%	807,027	+32.709%
2025-07-10	28.1700	28.6400	28.1700	28.2000	0.000%	752,365	+33.085%
2025-07-09	28.2900	28.4100	28.0900	28.2000	-0.106%	625,887	+33.085%
2025-07-08	27.9500	28.3200	27.9500	28.2300	+0.142%	1,085,139	+32.944%
2025-07-07	28.2400	28.5515	28.1450	28.1900	-0.704%	567,005	+33.132%
2025-07-03	28.1000	28.5700	27.9600	28.3900	+0.745%	595,169	+32.194%
2025-07-02	28.0800	28.2100	27.7100	28.1800	+0.607%	731,253	+33.180%
2025-07-01	27.6000	28.3700	27.4550	28.0100	+1.559%	993,745	+33.988%
2025-06-30	27.5600	27.6100	27.2100	27.5800	-0.684%	1,032,225	+36.077%
2025-06-27	27.9700	28.1150	27.6100	27.7700	-0.573%	1,557,383	+35.146%
2025-06-26	27.9700	28.0100	27.6500	27.9300	+0.468%	1,050,180	+34.372%
2025-06-25	28.2500	28.3483	27.7100	27.8000	-2.388%	831,543	+35.000%
2025-06-24	28.9000	29.0550	28.3400	28.4800	-1.487%	953,380	+31.777%
2025-06-23	28.6800	28.9200	28.3450	28.9100	+1.332%	915,893	+29.817%
2025-06-20	28.7500	28.8900	28.3800	28.5300	-0.280%	1,339,651	+31.546%
2025-06-18	28.5600	28.8400	28.5150	28.6100	+0.175%	478,709	+31.178%
2025-06-17	28.4200	28.6950	28.3900	28.5600	-0.210%	934,716	+31.408%
2025-06-16	28.7900	29.0000	28.5550	28.6200	+0.070%	760,291	+31.132%
2025-06-13	28.6600	28.7400	28.3350	28.6000	-0.556%	819,140	+31.224%
2025-06-12	28.3800	28.7700	28.3600	28.7600	+1.196%	648,727	+30.494%
2025-06-11	28.7900	28.8000	28.3200	28.4200	-0.664%	584,428	+32.055%
2025-06-10	28.5000	28.7100	28.2800	28.6100	+1.131%	646,741	+31.178%
2025-06-09	28.0800	28.5150	28.0400	28.2900	+0.605%	924,655	+32.662%
2025-06-06	27.6900	28.1900	27.6450	28.1200	+2.515%	904,258	+33.464%
2025-06-05	27.4300	27.5700	27.2800	27.4300	-0.182%	963,835	+36.821%
2025-06-04	27.4300	27.5500	27.1650	27.4800	-0.290%	910,355	+36.572%
2025-06-03	27.6500	27.8700	27.5050	27.5600	-0.649%	700,630	+36.176%
2025-06-02	27.2500	27.7500	27.0750	27.7400	+1.056%	833,367	+35.292%
2025-05-30	27.5000	27.5543	27.1100	27.4500	-0.182%	953,269	+36.721%
2025-05-29	27.1700	27.5200	27.0900	27.5000	+0.365%	793,219	+36.473%
2025-05-28	27.5800	27.7500	27.2099	27.4000	-0.904%	823,080	+36.971%
2025-05-27	27.2700	27.7200	27.1100	27.6500	+2.597%	1,094,971	+35.732%
2025-05-23	26.8700	27.0500	26.6500	26.9500	-0.111%	756,776	+39.258%
2025-05-22	26.8200	27.0300	26.7100	26.9800	+0.074%	1,411,749	+39.103%
2025-05-21	27.3100	27.3500	26.9500	26.9600	-1.857%	718,513	+39.206%
2025-05-20	27.3000	27.6100	27.3000	27.4700	0.000%	720,600	+36.622%
2025-05-19	27.1600	27.4900	27.1200	27.4700	+0.182%	735,764	+36.622%
2025-05-16	27.3700	27.6500	27.1200	27.4200	+0.624%	1,493,951	+36.871%
2025-05-15	26.5100	27.2600	26.4400	27.2500	+3.064%	721,406	+37.725%
2025-05-14	26.8500	26.8500	26.4300	26.4400	-2.147%	898,126	+41.944%
2025-05-13	27.0100	27.1700	26.7500	27.0200	+0.074%	853,097	+38.897%
2025-05-12	27.4200	27.4900	26.8000	27.0000	+0.822%	938,965	+39.000%
2025-05-09	26.5400	26.8700	26.3700	26.7800	+0.904%	641,196	+40.142%
2025-05-08	26.8200	26.8600	26.4100	26.5400	-0.226%	494,429	+41.409%
2025-05-07	26.6600	26.7200	26.4100	26.6000	+0.529%	757,390	+41.090%
2025-05-06	26.2500	26.5900	25.9900	26.4600	+0.915%	1,271,893	+41.837%
2025-05-05	26.4900	26.5400	26.2000	26.2200	-1.280%	607,376	+43.135%
2025-05-02	26.4600	26.6450	26.3200	26.5600	+1.413%	404,632	+41.303%
2025-05-01	26.1100	26.3800	25.7950	26.1900	+0.306%	694,137	+43.299%
2025-04-30	25.5200	26.1700	25.2100	26.1100	+2.072%	1,549,961	+43.738%
2025-04-29	25.3100	26.6200	25.3100	25.5800	-4.159%	1,717,678	+46.716%
2025-04-28	26.2500	26.8100	26.2500	26.6900	+1.252%	969,829	+40.614%
2025-04-25	26.4900	26.6100	26.1700	26.3600	-0.528%	502,976	+42.375%
2025-04-24	26.4900	26.7250	26.3900	26.5000	-0.301%	907,036	+41.623%
2025-04-23	26.7100	27.1600	26.4650	26.5800	+0.530%	904,595	+41.196%
2025-04-22	26.4300	26.5950	26.2000	26.4400	+1.575%	689,343	+41.944%
2025-04-21	26.1200	26.2500	25.7000	26.0300	-1.327%	736,857	+44.180%
2025-04-17	26.2900	26.5600	26.1050	26.3800	+0.687%	806,563	+42.267%
2025-04-16	26.2900	26.5400	26.0300	26.2000	-0.266%	757,323	+43.244%
2025-04-15	25.9000	26.3500	25.9000	26.2700	+1.233%	845,118	+42.863%
2025-04-14	25.8100	26.0850	25.3800	25.9500	+1.526%	1,360,511	+44.624%
2025-04-11	25.1600	25.6800	24.6700	25.5600	+1.429%	810,647	+46.831%
2025-04-10	25.1600	25.4950	24.3400	25.2000	-1.907%	1,153,993	+48.929%
2025-04-09	24.3500	26.0050	23.9215	25.6900	+3.966%	1,248,374	+46.088%
2025-04-08	25.6200	25.8450	24.4300	24.7100	-2.216%	1,044,774	+51.882%
2025-04-07	25.5600	26.4800	24.7900	25.2700	-3.291%	1,215,531	+48.516%
2025-04-04	26.0900	26.6250	25.6300	26.1300	-1.619%	1,324,129	+43.628%
2025-04-03	27.0400	27.5350	26.5250	26.5600	-3.768%	1,048,330	+41.303%
2025-04-02	26.9900	27.7250	26.8700	27.6000	+1.471%	1,089,063	+35.978%
2025-04-01	27.3000	27.4800	26.9600	27.2000	-0.257%	999,768	+37.978%
2025-03-31	27.0000	27.5200	26.9600	27.2700	-0.110%	1,661,813	+37.624%
2025-03-28	27.2000	27.3900	26.8680	27.3000	+0.812%	861,979	+37.473%
2025-03-27	27.1800	27.3400	26.9350	27.0800	-0.147%	747,512	+38.589%
2025-03-26	27.0200	27.3050	26.8900	27.1200	+0.185%	804,466	+38.385%
2025-03-25	27.2500	27.3900	26.8600	27.0700	-0.515%	641,066	+38.641%
2025-03-24	26.9200	27.4200	26.8600	27.2100	+1.720%	667,142	+37.927%
2025-03-21	26.9000	26.9900	26.5800	26.7500	-1.219%	1,348,617	+40.299%
2025-03-20	26.9300	27.2170	26.8400	27.0800	+0.074%	811,856	+38.589%
2025-03-19	27.0300	27.2100	26.6800	27.0600	+0.148%	859,056	+38.692%
2025-03-18	26.9100	27.1600	26.8500	27.0200	-0.111%	1,101,498	+38.897%
2025-03-17	27.0000	27.3200	27.0000	27.0500	+0.971%	922,063	+38.743%
2025-03-14	26.4200	26.8550	26.2700	26.7900	+1.979%	1,237,094	+40.090%
2025-03-13	26.7800	27.0950	26.2550	26.2700	-2.415%	1,359,029	+42.863%
2025-03-12	26.8100	27.2200	26.7900	26.9200	+0.636%	1,537,745	+39.413%
2025-03-11	27.1700	27.2750	26.4950	26.7500	-1.401%	1,463,868	+40.299%
2025-03-10	27.2300	27.6400	27.0200	27.1300	-0.074%	1,522,159	+38.334%
2025-03-07	26.6500	27.3000	26.6500	27.1500	+1.800%	949,085	+38.232%
2025-03-06	26.7700	26.9800	26.1750	26.6700	-1.259%	936,362	+40.720%
2025-03-05	26.7200	27.1800	26.5100	27.0100	+0.633%	848,528	+38.949%
2025-03-04	26.6000	27.1500	26.4800	26.8400	+0.562%	1,213,415	+39.829%
2025-03-03	26.9600	27.1800	26.5200	26.6900	-1.258%	1,057,271	+40.614%
2025-02-28	26.9200	27.1150	26.6500	27.0300	+0.222%	1,443,746	+38.846%
2025-02-27	27.2500	27.4750	26.8950	26.9700	-0.626%	950,613	+39.155%
2025-02-26	26.8800	27.3350	26.8000	27.1400	+0.556%	723,382	+38.283%
2025-02-25	26.8800	27.4100	26.7200	26.9900	+0.897%	1,341,043	+39.052%
2025-02-24	26.7900	27.2500	26.7300	26.7500	-0.075%	799,595	+40.299%
2025-02-21	27.2000	27.2000	26.4100	26.7700	+0.150%	1,170,978	+40.194%
2025-02-20	26.7900	26.9850	26.6300	26.7300	-0.484%	2,096,581	+40.404%
2025-02-19	27.1800	27.2950	26.8000	26.8600	-1.863%	1,209,592	+39.724%
2025-02-18	27.1900	27.6050	27.0500	27.3700	+0.330%	1,159,537	+37.121%
2025-02-14	27.8700	28.1500	27.1800	27.2800	-2.047%	1,468,111	+37.573%
2025-02-13	28.2400	28.2400	27.7800	27.8500	-0.890%	1,297,196	+34.758%
2025-02-12	27.9400	28.2900	27.8100	28.1000	-1.230%	1,681,055	+33.559%
2025-02-11	28.5800	28.7900	28.3300	28.4500	-1.215%	820,100	+31.916%

.dark-mode .kDPRrr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kDPRrr{ color: #333333; background-color: white; border: 2px solid #333333; }CDPCOPT Defense Propertiesstock NYSE

CDP
COPT Defense Properties
stock NYSE