COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Last Price32.53

Change+0.21 (0.65%)

NYSE· Last Trade: May 28th, 3:21 PM EDT

Historical Prices For COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Date Range:

2026-02-28 - 2026-05-28

Date	Open	High	Low	Close	Volume	Adjusted Close
5/27/2026	32.45	33.33	32.18	32.32	616,580	32.32
5/26/2026	32.32	32.54	32.12	32.37	608,057	32.37
5/22/2026	32.27	32.34	32.06	32.13	744,885	32.13
5/21/2026	31.61	32.49	31.36	32.31	1,527,988	32.31
5/20/2026	31.97	32.21	31.75	31.84	1,042,430	31.84
5/19/2026	31.71	32.00	31.57	31.90	651,813	31.90
5/18/2026	31.74	32.19	31.73	31.80	749,828	31.80
5/15/2026	31.61	31.74	31.28	31.71	964,023	31.71
5/14/2026	31.83	32.18	31.61	31.65	715,438	31.65
5/13/2026	31.54	31.73	31.36	31.70	737,660	31.70
5/12/2026	31.72	31.72	31.23	31.69	633,192	31.69
5/11/2026	31.81	31.86	31.54	31.64	622,897	31.64
5/08/2026	31.88	32.04	31.62	31.70	680,745	31.70
5/07/2026	31.50	32.06	31.50	31.82	1,535,321	31.82
5/06/2026	31.19	31.75	31.19	31.73	733,472	31.73
5/05/2026	30.69	31.08	30.53	30.97	919,876	30.97
5/04/2026	31.39	31.39	30.46	30.63	906,558	30.63
5/01/2026	31.30	31.43	30.86	31.01	990,671	31.01
4/30/2026	30.91	31.33	30.83	31.25	1,214,932	31.25
4/29/2026	31.89	32.05	30.86	30.94	1,420,469	30.94
4/28/2026	33.29	33.29	31.52	32.09	1,914,635	32.09
4/27/2026	32.12	32.47	31.93	32.32	1,156,705	32.32
4/24/2026	32.17	32.27	31.73	32.11	814,992	32.11
4/23/2026	31.87	32.07	31.68	31.92	690,661	31.92
4/22/2026	32.20	32.20	31.57	31.72	840,688	31.72
4/21/2026	32.21	32.62	32.10	32.10	772,057	32.10
4/20/2026	32.43	32.64	32.35	32.43	740,771	32.43
4/17/2026	32.71	32.83	32.44	32.49	940,391	32.49
4/16/2026	32.34	32.96	32.34	32.63	1,206,823	32.63
4/15/2026	32.23	32.51	32.23	32.40	927,987	32.40
4/14/2026	31.94	32.44	31.82	32.33	605,064	32.33
4/13/2026	31.97	32.23	31.88	32.13	554,528	32.13
4/10/2026	31.97	32.26	31.73	32.24	456,618	32.24
4/09/2026	31.60	32.21	31.60	31.89	602,515	31.89
4/08/2026	31.67	31.73	31.10	31.72	1,009,011	31.72
4/07/2026	31.17	31.50	31.07	31.31	805,230	31.31
4/06/2026	31.22	31.33	30.86	31.15	618,873	31.15
4/02/2026	30.53	31.43	30.35	31.35	1,093,264	31.35
4/01/2026	30.59	30.80	30.42	30.58	780,631	30.58
3/31/2026	30.97	31.27	30.47	30.60	1,211,493	30.60
3/30/2026	30.92	31.12	30.63	30.93	1,025,429	30.61
3/27/2026	31.37	31.40	30.55	30.61	1,116,033	30.29
3/26/2026	31.34	31.73	31.04	31.32	541,501	31.00
3/25/2026	31.74	31.82	31.37	31.42	699,303	31.09
3/24/2026	31.33	31.81	31.32	31.50	1,175,620	31.17
3/23/2026	31.62	32.13	31.13	31.51	1,480,507	31.18
3/20/2026	31.97	31.97	31.02	31.20	1,547,377	30.88
3/19/2026	31.64	31.88	31.39	31.64	948,241	31.31
3/18/2026	31.76	31.96	31.51	31.69	760,859	31.36
3/17/2026	32.18	32.25	31.42	31.87	1,293,863	31.54
3/16/2026	31.95	32.45	31.76	31.97	1,582,262	31.64
3/13/2026	31.97	32.51	31.56	31.67	996,785	31.34
3/12/2026	31.63	32.01	31.38	31.70	916,388	31.37
3/11/2026	32.19	32.31	31.73	31.95	1,133,835	31.62
3/10/2026	32.29	32.52	32.09	32.34	1,459,779	32.01
3/09/2026	31.78	32.62	31.22	32.41	1,628,237	32.07
3/06/2026	32.17	32.17	31.67	32.05	946,624	31.72
3/05/2026	32.32	32.53	32.19	32.37	815,172	32.04
3/04/2026	32.25	32.67	31.76	32.62	789,775	32.28
3/03/2026	31.62	32.31	31.18	32.16	887,094	31.83
3/02/2026	31.80	32.22	31.58	32.10	690,709	31.77