CDP - COPT DEFENSE PROPERTIES
29.29
0.010 0.034%
Share volume: 14,252
Last Updated: Wed 05 Feb 2025 06:28:54 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.35%
PREVIOUS CLOSE
CHG
CHG%
$29.28
0.01
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $29.01 | $29.01 | $29.60 | $29.60 | $28.91 | $28.91 | $29.34 | $29.34 | 1,026,214 | $1,026,214.00 |
| 02/03/2025 | $29.17 | $29.17 | $29.64 | $29.64 | $28.93 | $28.93 | $29.16 | $29.16 | 838,677 | $838,677.00 |
| 01/31/2025 | $29.42 | $29.42 | $29.53 | $29.53 | $29.11 | $29.11 | $29.44 | $29.44 | 1,016,319 | $1,016,319.00 |
| 01/30/2025 | $29.23 | $29.23 | $29.52 | $29.52 | $28.91 | $28.91 | $29.48 | $29.48 | 917,229 | $917,229.00 |
| 01/29/2025 | $29.36 | $29.36 | $29.57 | $29.57 | $28.44 | $28.44 | $28.64 | $28.64 | 1,119,665 | $1,119,665.00 |
| 01/28/2025 | $30.22 | $30.22 | $30.30 | $30.30 | $29.13 | $29.13 | $29.33 | $29.33 | 1,733,750 | $1,733,750.00 |
| 01/27/2025 | $29.84 | $29.84 | $30.62 | $30.62 | $29.82 | $29.82 | $30.42 | $30.42 | 842,725 | $842,725.00 |
| 01/24/2025 | $29.50 | $29.50 | $29.88 | $29.88 | $29.41 | $29.41 | $29.82 | $29.82 | 761,988 | $761,988.00 |
| 01/23/2025 | $29.62 | $29.62 | $29.89 | $29.89 | $29.43 | $29.43 | $29.61 | $29.61 | 741,708 | $741,708.00 |
| 01/22/2025 | $29.55 | $29.55 | $29.83 | $29.83 | $29.45 | $29.45 | $29.82 | $29.82 | 874,541 | $874,541.00 |