COPT Defense Properties Common Shares of Beneficial Interest (CDP)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	26.09	26.63	25.63	26.13	1,324,129	26.13
4/03/2025	27.04	27.54	26.52	26.56	1,048,330	26.56
4/02/2025	26.99	27.73	26.87	27.60	1,089,063	27.60
4/01/2025	27.30	27.48	26.96	27.20	999,768	27.20
3/31/2025	27.00	27.52	26.96	27.27	1,661,813	27.27
3/28/2025	27.20	27.39	26.87	27.30	861,979	27.30
3/27/2025	27.18	27.34	26.93	27.08	747,512	27.08
3/26/2025	27.02	27.30	26.89	27.12	814,817	27.12
3/25/2025	27.25	27.39	26.86	27.07	729,646	27.07
3/24/2025	26.92	27.42	26.86	27.21	946,246	27.21
3/21/2025	26.90	26.99	26.58	26.75	1,448,081	26.75
3/20/2025	26.93	27.22	26.84	27.08	826,578	27.08
3/19/2025	27.03	27.21	26.68	27.06	909,593	27.06
3/18/2025	26.91	27.16	26.85	27.02	1,141,318	27.02
3/17/2025	27.00	27.32	27.00	27.05	1,097,109	27.05
3/14/2025	26.42	26.86	26.27	26.79	1,257,502	26.79
3/13/2025	26.78	27.09	26.25	26.27	1,375,498	26.27
3/12/2025	26.81	27.22	26.79	26.92	1,585,558	26.92
3/11/2025	27.17	27.27	26.50	26.75	1,489,926	26.75
3/10/2025	27.23	27.64	27.02	27.13	1,543,277	27.13
3/07/2025	26.65	27.30	26.65	27.15	981,015	27.15
3/06/2025	26.77	26.98	26.18	26.67	952,371	26.67
3/05/2025	26.72	27.18	26.51	27.01	880,672	27.01
3/04/2025	26.60	27.15	26.48	26.84	1,228,136	26.84
3/03/2025	26.96	27.18	26.52	26.69	1,151,559	26.69
2/28/2025	26.92	27.11	26.65	27.03	1,588,280	27.03
2/27/2025	27.25	27.48	26.89	26.97	1,243,897	26.97
2/26/2025	26.88	27.34	26.80	27.14	736,698	27.14
2/25/2025	26.88	27.41	26.72	26.99	1,370,376	26.99
2/24/2025	26.79	27.25	26.73	26.75	852,500	26.75
2/21/2025	27.20	27.20	26.41	26.77	1,224,944	26.77
2/20/2025	26.79	26.98	26.63	26.73	2,129,312	26.73
2/19/2025	27.18	27.30	26.80	26.86	1,342,056	26.86
2/18/2025	27.19	27.61	27.05	27.37	1,230,046	27.37
2/14/2025	27.87	28.15	27.18	27.28	1,494,665	27.28
2/13/2025	28.24	28.24	27.78	27.85	1,307,849	27.85
2/12/2025	27.94	28.29	27.81	28.10	1,693,012	28.10
2/11/2025	28.58	28.79	28.33	28.45	829,582	28.45
2/10/2025	29.41	29.41	28.79	28.80	1,081,538	28.80
2/07/2025	29.23	29.86	29.17	29.50	1,749,600	29.50
2/06/2025	29.17	29.75	29.06	29.73	1,098,733	29.73
2/05/2025	29.39	29.45	28.93	29.19	988,382	29.19
2/04/2025	29.01	29.60	28.91	29.34	1,026,253	29.34
2/03/2025	29.17	29.64	28.93	29.16	838,677	29.16
1/31/2025	29.42	29.53	29.11	29.44	1,016,319	29.44
1/30/2025	29.23	29.52	28.91	29.48	917,227	29.48
1/29/2025	29.36	29.57	28.44	28.64	1,119,665	28.64
1/28/2025	30.22	30.30	29.13	29.33	1,733,750	29.33
1/27/2025	29.84	30.62	29.82	30.42	842,725	30.42
1/24/2025	29.50	29.88	29.41	29.82	761,988	29.82
1/23/2025	29.62	29.89	29.43	29.61	741,708	29.61
1/22/2025	29.55	29.83	29.45	29.82	874,367	29.82
1/21/2025	29.63	30.06	29.63	29.88	495,282	29.88
1/17/2025	29.97	30.22	29.55	29.57	504,698	29.57
1/16/2025	29.75	29.91	29.58	29.78	1,181,953	29.78
1/15/2025	30.37	30.44	29.69	29.71	487,758	29.71
1/14/2025	29.72	29.84	29.38	29.62	806,172	29.62
1/13/2025	29.16	29.69	29.14	29.66	772,463	29.66
1/10/2025	29.24	29.59	28.88	29.24	933,284	29.24
1/08/2025	29.63	29.79	29.36	29.77	425,071	29.77
1/07/2025	30.13	30.24	29.51	29.74	765,089	29.74
1/06/2025	30.78	31.09	30.05	30.06	647,441	30.06