Canada markets closed

COPT Defense Properties (CDP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.40-0.04 (-0.16%)
At close: 04:00PM EDT
24.40 0.00 (0.00%)
After hours: 04:44PM EDT
Time Period:
Jun 05, 2023 - Jun 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 202424.5324.6324.3224.4024.40362,292
Jun 04, 202424.4024.5724.3324.4424.44421,200
Jun 03, 202424.8524.8524.4524.4724.47276,700
May 31, 202424.4124.6924.1924.6724.67693,800
May 30, 202424.0624.3424.0024.2324.23528,600
May 29, 202423.5423.8723.4723.7223.72571,500
May 28, 202424.1624.2923.6923.7523.75468,700
May 24, 202424.2024.2423.9224.0624.06555,800
May 23, 202424.5724.6323.9824.0524.05577,800
May 22, 202424.8925.0024.6224.6724.67591,300
May 21, 202424.7725.0324.7724.9924.99436,400
May 20, 202424.4424.8124.4424.8024.80561,900
May 17, 202424.6324.6524.4624.5124.51439,200
May 16, 202424.5824.6424.3124.5824.58558,500
May 15, 202424.9624.9824.6524.7024.70483,300
May 14, 202424.8324.9324.5624.6424.64419,800
May 13, 202424.6624.7224.4124.4924.49383,300
May 10, 202424.7124.7324.3624.4324.43400,100
May 09, 202424.7824.9424.5724.6624.66593,800
May 08, 202424.5224.7124.5224.6324.63572,000
May 07, 202424.7625.0424.7024.7924.79896,700
May 06, 202424.7424.8424.5824.6424.64660,500
May 03, 202424.8425.1824.5224.5924.59702,900
May 02, 202424.2724.5223.9824.5124.51873,600
May 01, 202423.9424.5423.9423.9723.971,036,200
Apr 30, 202423.8124.3623.6723.9723.971,264,500
Apr 29, 202423.7524.0023.6623.9123.91936,800
Apr 26, 202423.0823.8822.7423.6323.631,991,100
Apr 25, 202422.6922.9222.5322.8522.851,098,800
Apr 24, 202422.9323.0722.7322.9522.95744,400
Apr 23, 202423.0023.3222.9523.1023.10684,700
Apr 22, 202422.7923.0422.6923.0423.04963,000
Apr 19, 202422.5522.8922.5522.7722.771,535,300
Apr 18, 202422.3122.5522.2022.5422.541,180,900
Apr 17, 202422.4022.4822.2122.2422.241,056,200
Apr 16, 202422.6722.6722.2722.2822.281,327,600
Apr 15, 202423.2123.2622.6422.8522.851,164,700
Apr 12, 202423.1423.2222.9623.1723.17631,300
Apr 11, 202423.3123.3223.0423.2123.21857,100
Apr 10, 202423.2523.3422.9823.1923.19680,700
Apr 09, 202423.8624.1023.8623.8923.89519,500
Apr 08, 202423.7423.8323.6023.8223.82492,600
Apr 05, 202423.5323.6923.4823.6123.61799,300
Apr 04, 202423.5623.7123.3623.6623.661,144,700
Apr 03, 202423.2123.3923.1923.2723.27487,600
Apr 02, 202423.4823.7423.1923.3923.39729,700
Apr 01, 202424.1224.1223.6823.7423.74466,700
Mar 28, 202424.1224.3224.0724.1724.17808,800
Mar 27, 202423.5924.0623.4424.0524.05549,700
Mar 27, 20240.295 Dividend
Mar 26, 202423.8023.8023.4623.6423.34847,700
Mar 25, 202423.8823.9123.6623.7223.42558,100
Mar 22, 202424.1824.3723.7023.7123.41699,700
Mar 21, 202424.4824.5924.2424.5124.201,063,200
Mar 20, 202423.9324.4223.8524.3824.08730,700
Mar 19, 202424.0524.2223.9324.0923.79558,000
Mar 18, 202424.1924.2123.9524.0623.76605,800
Mar 15, 202423.9124.2623.9124.1723.871,481,700
Mar 14, 202424.5324.5323.9124.1023.80651,900
Mar 13, 202424.4624.8024.4624.5424.231,531,800
Mar 12, 202424.4424.7424.3624.4824.17765,300
Mar 11, 202424.6124.8024.4624.5724.26540,800
Mar 08, 202424.6624.9024.6124.7224.41648,000
Mar 07, 202424.5224.6424.1824.4324.13919,500
Mar 06, 202424.2024.4123.9124.3924.091,957,600
Mar 05, 202424.1524.5624.0424.0423.741,239,300
Mar 04, 202424.5524.5524.0524.2723.97857,200
Mar 01, 202424.2624.5724.0024.5624.25617,100
Feb 29, 202424.1924.3524.0024.2323.93824,600
Feb 28, 202423.6424.0823.5523.8323.531,076,900
Feb 27, 202423.8223.9023.5423.8723.57699,700
Feb 26, 202423.9524.1423.5823.6623.36837,400
Feb 23, 202424.3024.3023.9924.1223.82871,100
Feb 22, 202424.1124.2123.9924.1723.87983,900
Feb 21, 202424.7224.7224.1024.2023.901,120,900
Feb 20, 202423.9124.3223.6724.1823.88711,500
Feb 16, 202424.2924.4424.0824.0823.781,001,900
Feb 15, 202424.6024.7124.3824.5724.26969,200
Feb 14, 202424.1624.4523.8824.3524.051,199,200
Feb 13, 202423.7924.2023.4623.8923.591,397,700
Feb 12, 202424.3624.7724.1524.5224.211,352,200
Feb 09, 202423.2424.0323.1223.8723.571,459,500
Feb 08, 202422.8823.5522.8723.3523.061,284,400
Feb 07, 202423.0023.1322.8322.8922.601,040,300
Feb 06, 202422.5023.0422.4523.0222.732,226,800
Feb 05, 202422.7522.8322.5622.5722.291,817,200
Feb 02, 202423.0323.1922.8323.1022.811,276,100
Feb 01, 202423.5123.5122.8123.3923.102,582,100
Jan 31, 202424.3924.3923.5523.5623.271,242,900
Jan 30, 202424.3024.4024.0524.3224.021,442,900
Jan 29, 202424.4024.5724.2224.4524.14790,100
Jan 26, 202424.4524.5924.2924.3624.06693,900
Jan 25, 202424.5124.7524.2924.4524.14859,000
Jan 24, 202424.9525.0024.2624.3224.021,100,200
Jan 23, 202425.1025.2424.6624.7124.40799,400
Jan 22, 202425.0025.3324.8724.9524.641,154,800
Jan 19, 202424.6825.0424.5424.8524.541,274,300
Jan 18, 202424.8725.0124.5424.6024.29463,500
Jan 17, 202424.8925.3524.6024.9124.60529,400
Jan 16, 202425.3925.4325.1725.3124.99395,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...