CDP | COPT Defense | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

COPT Defense (CDP)

NYSE

$35.43$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.0B
Market Cap
20.34%
1-Year Change
REIT - Office
Industry

1 Month
-2.64%

Low Price$35.13

High Price$37.55
3 Months
+4.20%

Low Price$32.96

High Price$38.35
1 Year
+20.34%

Low Price$26.51

High Price$38.35

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	35.71	35.97	35.24	35.43	-0.08%	795,169
09/10/2026	35.36	35.66	35.09	35.46	+0.94%	846,707
09/09/2026	35.46	35.73	34.76	35.13	-0.90%	1,061,893
09/08/2026	34.84	35.47	34.84	35.45	+0.82%	895,777
09/04/2026	34.97	35.67	34.79	35.16	-0.40%	550,010
09/03/2026	35.39	35.76	35.23	35.30	-0.45%	822,207
09/02/2026	35.82	35.82	35.18	35.46	-0.17%	1,528,319
09/01/2026	36.14	36.43	35.45	35.52	-1.33%	1,013,198
08/31/2026	36.34	36.49	33.27	36.00	-1.61%	907,290
08/28/2026	37.43	37.43	36.58	36.59	-1.85%	565,627
08/27/2026	37.05	37.44	37.05	37.28	-0.11%	466,590
08/26/2026	37.60	37.87	37.30	37.32	-0.61%	605,690
08/25/2026	37.51	37.82	37.22	37.55	+0.24%	586,093
08/24/2026	37.46	37.83	37.29	37.46	+0.51%	588,176
08/21/2026	37.32	37.52	37.09	37.27	+0.40%	526,706
08/20/2026	36.62	37.17	36.49	37.12	+0.81%	670,785
08/19/2026	37.16	37.18	36.76	36.82	-0.11%	972,645
08/18/2026	37.10	37.11	36.79	36.86	+0.14%	518,083
08/17/2026	36.79	36.93	36.65	36.81	-0.38%	988,040
08/14/2026	37.21	37.42	36.90	36.95	-0.89%	478,190
08/13/2026	37.18	37.55	36.96	37.28	+0.81%	494,369
08/12/2026	36.40	37.08	36.35	36.98	+1.62%	707,061
08/11/2026	36.36	36.61	36.23	36.39	-0.22%	612,887
08/10/2026	36.84	36.87	36.36	36.47	-1.80%	607,155
08/07/2026	37.06	37.51	37.06	37.14	-0.19%	653,884
08/06/2026	37.76	37.76	37.14	37.21	-0.45%	743,744
08/05/2026	38.02	38.02	37.19	37.38	-1.14%	872,471
08/04/2026	37.17	37.87	36.72	37.81	+0.72%	995,777
08/03/2026	38.01	38.38	37.53	37.54	-1.11%	949,565
07/31/2026	38.18	38.52	37.93	37.96	-1.02%	862,991
07/30/2026	38.19	38.37	37.34	38.35	+0.71%	964,439
07/29/2026	38.33	38.90	37.93	38.08	-0.42%	1,352,443
07/28/2026	38.86	38.86	37.81	38.24	-0.08%	1,117,090
07/27/2026	38.40	38.54	37.92	38.27	+0.63%	869,362
07/27/2026	$0.71 Earnings
07/24/2026	37.74	38.16	37.27	38.03	+1.47%	1,031,311
07/23/2026	37.04	37.78	37.04	37.48	+0.37%	618,453
07/22/2026	37.64	37.67	36.93	37.34	-0.67%	1,667,930
07/21/2026	37.28	37.63	37.26	37.59	+0.62%	621,517
07/20/2026	37.63	37.96	37.20	37.36	-0.61%	671,516
07/17/2026	37.63	38.02	37.42	37.59	-0.24%	685,695
07/16/2026	36.92	37.70	36.84	37.68	+2.56%	962,292
07/15/2026	36.67	37.18	36.63	36.74	+0.52%	944,077
07/14/2026	36.64	36.82	36.35	36.55	+0.22%	1,217,373
07/13/2026	36.62	36.89	36.35	36.47	-0.14%	647,358
07/10/2026	36.60	36.70	36.25	36.52	+0.27%	538,225
07/09/2026	36.52	36.84	36.35	36.42	+0.03%	664,017
07/08/2026	36.54	36.80	36.19	36.41	-1.11%	1,219,049
07/07/2026	37.68	38.06	36.75	36.82	-1.66%	1,187,452
07/06/2026	37.88	37.90	37.44	37.44	-0.61%	992,119
07/02/2026	37.12	37.68	37.11	37.67	+2.62%	764,717
07/01/2026	36.38	36.99	36.31	36.71	+0.88%	930,759
06/30/2026	36.46	36.82	36.22	36.39	+0.19%	1,524,407
06/30/2026	$0.32 Dividend
06/29/2026	35.64	36.35	35.39	36.32	+0.88%	1,336,816
06/26/2026	35.15	36.07	35.07	36.00	+3.24%	4,139,816
06/25/2026	34.69	34.92	34.19	34.87	+0.60%	984,405
06/24/2026	34.43	34.76	34.24	34.66	+1.36%	1,631,456
06/23/2026	33.68	34.39	33.43	34.20	+2.40%	1,944,535
06/22/2026	33.10	33.64	32.92	33.40	+0.51%	905,404
06/18/2026	33.18	33.50	33.03	33.23	+0.81%	1,290,677
06/17/2026	33.62	33.77	32.85	32.96	-2.09%	810,965
06/16/2026	33.79	34.17	33.41	33.66	+0.44%	824,022
06/15/2026	34.16	34.20	33.47	33.51	-2.11%	853,221
06/12/2026	34.04	34.46	34.04	34.24	+0.70%	720,931
06/11/2026	34.19	34.48	33.64	34.00	+0.32%	1,091,602
06/10/2026	34.11	34.34	33.84	33.89	+0.21%	932,736
06/09/2026	32.90	33.98	32.83	33.82	+3.77%	1,315,978
06/08/2026	32.55	32.90	32.48	32.59	+0.70%	751,727
06/05/2026	31.78	32.47	31.22	32.36	+1.75%	1,108,500
06/04/2026	30.66	31.85	30.66	31.81	+2.49%	1,408,353
06/03/2026	31.48	31.77	31.02	31.04	-1.29%	981,988
06/02/2026	31.87	31.87	31.21	31.44	+0.25%	1,322,595
06/01/2026	31.70	31.70	31.17	31.36	-1.31%	711,672
05/29/2026	32.07	32.11	31.70	31.78	-1.35%	1,284,770
05/28/2026	31.97	32.36	31.80	32.22	+0.56%	651,869
05/27/2026	32.17	33.04	31.90	32.04	-0.15%	616,579
05/26/2026	32.04	32.26	31.84	32.09	+0.75%	608,055
05/22/2026	31.99	32.06	31.78	31.85	-0.56%	744,884
05/21/2026	31.33	32.21	31.09	32.03	+1.48%	1,527,986
05/20/2026	31.69	31.93	31.47	31.56	-0.19%	1,042,429
05/19/2026	31.43	31.72	31.29	31.62	+0.31%	651,823
05/18/2026	31.46	31.90	31.45	31.52	+0.28%	749,828
05/15/2026	31.33	31.46	31.01	31.43	+0.19%	964,023
05/14/2026	31.55	31.90	31.34	31.37	-0.16%	715,437
05/13/2026	31.26	31.45	31.09	31.42	+0.03%	737,677
05/12/2026	31.44	31.44	30.96	31.41	+0.16%	633,192
05/11/2026	31.53	31.58	31.26	31.36	-0.19%	622,896
05/08/2026	31.60	31.76	31.34	31.42	-0.38%	680,743
05/07/2026	31.22	31.78	31.22	31.54	+0.28%	1,535,320
05/06/2026	30.92	31.47	30.92	31.45	+2.45%	733,472
05/05/2026	30.42	30.81	30.26	30.70	+1.11%	919,875
05/04/2026	31.11	31.11	30.19	30.36	-1.23%	906,557
05/01/2026	31.03	31.15	30.59	30.74	-0.77%	990,671
04/30/2026	30.64	31.06	30.56	30.98	+1.00%	1,214,931
04/29/2026	31.61	31.77	30.59	30.67	-3.58%	1,420,468
04/28/2026	33.00	33.00	31.25	31.81	-0.71%	1,914,637
04/27/2026	31.84	32.19	31.65	32.04	+0.65%	1,156,704
04/27/2026	$0.69 Earnings
04/24/2026	31.89	31.99	31.46	31.83	+0.60%	814,992