CDP | COPT Defense | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

COPT Defense (CDP)

NYSE

$33.42-$0.15 (-0.44%)

Price as of Oct 02, 2026 8:00 PM EDT

$3.8B
Market Cap
20.91%
1-Year Change
REIT - Office
Industry

1 Month
-4.44%

Low Price$33.27

High Price$35.13
3 Months
-10.04%

Low Price$33.27

High Price$37.99
1 Year
+20.91%

Low Price$26.26

High Price$37.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	33.58	33.83	33.44	33.57	+0.90%	847,228
10/01/2026	33.26	33.78	32.84	33.27	-0.39%	1,310,887
09/30/2026	34.03	34.08	33.30	33.40	-1.65%	1,120,394
09/30/2026	$0.32 Dividend
09/29/2026	33.33	34.08	33.26	33.96	+1.54%	1,638,333
09/28/2026	33.84	33.88	33.19	33.44	-0.35%	964,423
09/25/2026	33.57	33.80	33.23	33.56	+0.21%	759,992
09/24/2026	33.48	33.72	33.34	33.49	+0.12%	716,578
09/23/2026	33.85	33.89	33.33	33.45	-1.66%	811,539
09/22/2026	34.49	34.49	33.90	34.02	-0.69%	867,909
09/21/2026	34.23	34.67	33.99	34.26	+0.58%	1,001,335
09/18/2026	34.12	34.19	33.85	34.06	-0.46%	2,333,748
09/17/2026	34.25	34.46	34.06	34.22	+0.64%	582,284
09/16/2026	33.88	34.58	33.73	34.00	-0.81%	642,065
09/15/2026	34.53	34.63	34.19	34.28	-0.92%	723,631
09/14/2026	35.21	35.67	34.48	34.59	-1.44%	1,017,746
09/11/2026	35.38	35.63	34.91	35.10	-0.08%	795,169
09/10/2026	35.03	35.32	34.76	35.13	+0.94%	846,707
09/09/2026	35.13	35.40	34.44	34.80	-0.90%	1,061,893
09/08/2026	34.51	35.14	34.51	35.12	+0.82%	895,777
09/04/2026	34.64	35.34	34.47	34.83	-0.40%	550,010
09/03/2026	35.06	35.43	34.90	34.97	-0.45%	822,207
09/02/2026	35.49	35.49	34.85	35.13	-0.17%	1,528,319
09/01/2026	35.80	36.08	35.12	35.19	-1.33%	1,013,198
08/31/2026	36.00	36.15	32.96	35.66	-1.61%	907,290
08/28/2026	37.08	37.08	36.24	36.25	-1.85%	565,627
08/27/2026	36.70	37.09	36.70	36.93	-0.11%	466,590
08/26/2026	37.25	37.52	36.95	36.97	-0.61%	605,690
08/25/2026	37.16	37.47	36.87	37.20	+0.24%	586,093
08/24/2026	37.11	37.48	36.94	37.11	+0.51%	588,176
08/21/2026	36.97	37.17	36.74	36.92	+0.40%	526,706
08/20/2026	36.28	36.82	36.15	36.77	+0.81%	670,785
08/19/2026	36.81	36.83	36.42	36.48	-0.11%	972,645
08/18/2026	36.75	36.76	36.45	36.52	+0.14%	518,083
08/17/2026	36.45	36.59	36.31	36.47	-0.38%	988,040
08/14/2026	36.86	37.07	36.56	36.61	-0.89%	478,190
08/13/2026	36.83	37.20	36.61	36.93	+0.81%	494,369
08/12/2026	36.06	36.73	36.01	36.63	+1.62%	707,061
08/11/2026	36.02	36.27	35.89	36.05	-0.22%	612,887
08/10/2026	36.50	36.52	36.02	36.13	-1.80%	607,155
08/07/2026	36.71	37.16	36.71	36.79	-0.19%	653,884
08/06/2026	37.41	37.41	36.79	36.86	-0.45%	743,744
08/05/2026	37.67	37.67	36.84	37.03	-1.14%	872,471
08/04/2026	36.82	37.52	36.38	37.46	+0.72%	995,777
08/03/2026	37.66	38.02	37.18	37.19	-1.11%	949,565
07/31/2026	37.82	38.16	37.57	37.61	-1.02%	862,991
07/30/2026	37.83	38.01	36.99	37.99	+0.71%	964,439
07/29/2026	37.97	38.54	37.57	37.72	-0.42%	1,352,443
07/28/2026	38.50	38.50	37.46	37.88	-0.08%	1,117,090
07/27/2026	38.04	38.18	37.57	37.91	+0.63%	869,362
07/27/2026	$0.71 Earnings
07/24/2026	37.39	37.80	36.92	37.67	+1.47%	1,031,311
07/23/2026	36.69	37.43	36.69	37.13	+0.37%	618,453
07/22/2026	37.29	37.32	36.59	36.99	-0.67%	1,667,930
07/21/2026	36.93	37.28	36.91	37.24	+0.62%	621,517
07/20/2026	37.28	37.61	36.85	37.01	-0.61%	671,516
07/17/2026	37.28	37.67	37.07	37.24	-0.24%	685,695
07/16/2026	36.58	37.35	36.49	37.33	+2.56%	962,292
07/15/2026	36.33	36.83	36.29	36.40	+0.52%	944,077
07/14/2026	36.30	36.47	36.01	36.21	+0.22%	1,217,373
07/13/2026	36.28	36.55	36.01	36.13	-0.14%	647,358
07/10/2026	36.26	36.36	35.91	36.18	+0.27%	538,225
07/09/2026	36.18	36.49	36.01	36.08	+0.03%	664,017
07/08/2026	36.20	36.46	35.85	36.07	-1.11%	1,219,049
07/07/2026	37.33	37.70	36.41	36.48	-1.66%	1,187,452
07/06/2026	37.53	37.55	37.09	37.09	-0.61%	992,119
07/02/2026	36.77	37.33	36.76	37.32	+2.62%	764,717
07/01/2026	36.04	36.64	35.97	36.37	+0.88%	930,759
06/30/2026	36.12	36.47	35.88	36.05	+0.19%	1,524,407
06/30/2026	$0.32 Dividend
06/29/2026	35.30	36.01	35.06	35.98	+0.88%	1,336,816
06/26/2026	34.82	35.74	34.74	35.67	+3.24%	4,139,816
06/25/2026	34.37	34.60	33.87	34.55	+0.60%	984,405
06/24/2026	34.11	34.43	33.92	34.34	+1.36%	1,631,456
06/23/2026	33.37	34.07	33.12	33.88	+2.40%	1,944,535
06/22/2026	32.79	33.33	32.61	33.08	+0.51%	905,404
06/18/2026	32.87	33.19	32.72	32.92	+0.81%	1,290,677
06/17/2026	33.31	33.46	32.54	32.65	-2.09%	810,965
06/16/2026	33.48	33.85	33.09	33.35	+0.44%	824,022
06/15/2026	33.84	33.88	33.15	33.20	-2.11%	853,221
06/12/2026	33.72	34.13	33.72	33.92	+0.70%	720,931
06/11/2026	33.87	34.15	33.33	33.68	+0.32%	1,091,602
06/10/2026	33.79	34.02	33.53	33.58	+0.21%	932,736
06/09/2026	32.59	33.66	32.52	33.51	+3.77%	1,315,978
06/08/2026	32.25	32.59	32.18	32.29	+0.70%	751,727
06/05/2026	31.48	32.17	30.93	32.06	+1.75%	1,108,500
06/04/2026	30.37	31.55	30.37	31.51	+2.49%	1,408,353
06/03/2026	31.19	31.47	30.73	30.75	-1.29%	981,988
06/02/2026	31.58	31.58	30.92	31.15	+0.25%	1,322,595
06/01/2026	31.40	31.40	30.87	31.07	-1.31%	711,672
05/29/2026	31.77	31.81	31.40	31.48	-1.35%	1,284,770
05/28/2026	31.67	32.06	31.51	31.92	+0.56%	651,869
05/27/2026	31.87	32.73	31.60	31.74	-0.15%	616,579
05/26/2026	31.74	31.95	31.54	31.79	+0.75%	608,055
05/22/2026	31.69	31.76	31.48	31.55	-0.56%	744,884
05/21/2026	31.04	31.91	30.80	31.73	+1.48%	1,527,986
05/20/2026	31.39	31.63	31.18	31.27	-0.19%	1,042,429
05/19/2026	31.14	31.42	31.00	31.33	+0.31%	651,823
05/18/2026	31.17	31.61	31.16	31.23	+0.28%	749,828
05/15/2026	31.04	31.17	30.72	31.14	+0.19%	964,023