Skip to main content
CDP logo

COPT Defense Properties

CDPNYSEReal EstateREIT - Office

$34.10Today:- (-)1Y +19.04%

As of Oct 26, 2026 close

Market cap
$3.92B
P/E (TTM)
31.30
Forward P/E
36.16
Dividend yield
3.74%
52-week range
$27.06$38.90
Volume (live)
-
Avg. volume (3M)
840.39K

COPT Defense Properties (CDP) Historical Stock Prices

Analyze COPT Defense Properties (CDP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

COPT Defense Properties (CDP) Interactive Price Chart

Interactive historical price chart showing COPT Defense Properties stock price movements and trends across multiple time periods.

Loading chart...

CDP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
CDP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202634.0534.3734.0534.1034.10697.87K
Oct 23, 202633.9534.0433.6333.9333.93645.22K
Oct 22, 202633.3333.9832.9833.8333.83641.50K
Oct 21, 202633.5033.6033.0433.0933.09681.20K
Oct 20, 202632.9033.3532.9033.3133.31830.73K
Oct 19, 202633.2533.2532.7032.7432.74506.10K
Oct 16, 202633.7233.7633.1633.2933.29791.54K
Oct 15, 202633.2733.7333.0333.2133.21644.76K
Oct 14, 202633.2833.6333.1333.2233.22911.70K
Oct 13, 202633.8733.9433.3033.5533.55677.49K
Oct 12, 202633.2733.7933.2733.6033.60470.81K
Oct 9, 202633.1033.7333.1033.4833.48625.62K
Oct 8, 202633.3633.5633.0233.4733.47601.08K
Oct 7, 202633.5533.7333.1733.3933.39796.18K
Oct 6, 202633.4833.8433.4133.6833.68560.59K
Oct 5, 202633.6133.6133.2033.3633.36833.38K
Oct 2, 202633.5833.8333.4433.5733.57823.68K
Oct 1, 202633.2633.7832.8433.2733.271.31M
Sep 30, 202634.0334.0833.3033.4033.401.12M
Sep 29, 202633.6434.4033.5734.2833.961.64M
Sep 28, 202634.1634.2033.5133.7633.44964.42K
Sep 25, 202633.8934.1233.5433.8833.56759.99K
Sep 24, 202633.8034.0333.6533.8133.49716.58K
Sep 23, 202634.1734.2133.6433.7733.45811.42K
Sep 22, 202634.8134.8134.2234.3434.02867.91K
Sep 21, 202634.5535.0034.3134.5834.261.00M
Sep 18, 202634.4434.5134.1634.3834.062.33M
Sep 17, 202634.5734.7834.3834.5434.22582.28K
Sep 16, 202634.2034.9134.0534.3234.00642.07K
Sep 15, 202634.8634.9634.5134.6034.28723.63K
Sep 14, 202635.5436.0134.8034.9234.591.02M
Sep 11, 202635.7135.9735.2435.4335.10795.17K
Sep 10, 202635.3635.6635.0935.4635.13846.71K
Sep 9, 202635.4635.7334.7635.1334.801.06M
Sep 8, 202634.8435.4734.8435.4535.12895.78K
Sep 4, 202634.9735.6734.7935.1634.83537.21K
Sep 3, 202635.3935.7635.2335.3034.97822.21K
Sep 2, 202635.8235.8235.1835.4635.131.53M
Sep 1, 202636.1436.4235.4535.5235.191.01M
Aug 31, 202636.3436.4933.2736.0035.66907.25K
Aug 28, 202637.4337.4336.5836.5936.25565.63K
Aug 27, 202637.0537.4437.0537.2836.93466.59K
Aug 26, 202637.6037.8737.3037.3236.97605.69K
Aug 25, 202637.5137.8237.2237.5537.20586.09K
Aug 24, 202637.4637.8337.2937.4637.11588.18K
Aug 21, 202637.3237.5237.0937.2736.92526.71K
Aug 20, 202636.6237.1736.4937.1236.77670.78K
Aug 19, 202637.1637.1836.7636.8236.48972.64K
Aug 18, 202637.1037.1136.7936.8636.52518.08K
Aug 17, 202636.7936.9336.6536.8136.47988.04K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.