Copt Defense Properties (CDP)
NYSE:CDP
Want to see CDP full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
32.27
32.34
32.06
32.13
32.13
-0.56%
744,884
0.77
May 21, 2026
31.61
32.49
31.36
32.31
32.31
+1.48%
1,527,986
1.60
May 20, 2026
31.97
32.21
31.75
31.84
31.84
-0.19%
1,042,429
1.08
May 19, 2026
31.71
32.00
31.57
31.90
31.90
+0.31%
651,823
0.66
May 18, 2026
31.74
32.19
31.73
31.80
31.80
+0.28%
749,828
0.74
May 15, 2026
31.61
31.74
31.28
31.71
31.71
+0.19%
964,023
0.96
May 14, 2026
31.83
32.18
31.62
31.65
31.65
-0.16%
715,437
0.72
May 13, 2026
31.54
31.73
31.36
31.70
31.70
+0.03%
737,677
0.73
May 12, 2026
31.72
31.72
31.23
31.69
31.69
+0.16%
633,192
0.62
May 11, 2026
31.81
31.86
31.54
31.64
31.64
-0.19%
622,696
0.60
May 08, 2026
31.88
32.04
31.62
31.70
31.70
-0.38%
680,743
0.65
May 07, 2026
31.50
32.06
31.50
31.82
31.82
+0.28%
1,535,320
1.47
May 06, 2026
31.19
31.75
31.19
31.73
31.73
+2.45%
733,472
0.69
May 05, 2026
30.69
31.08
30.53
30.97
30.97
+1.11%
919,875
0.85
May 04, 2026
31.39
31.39
30.46
30.63
30.63
-1.23%
906,557
0.83
May 01, 2026
31.30
31.43
30.86
31.01
31.01
-0.77%
990,671
0.91
Apr 30, 2026
30.91
31.33
30.83
31.25
31.25
+1.00%
1,214,931
1.11
Apr 29, 2026
31.89
32.05
30.86
30.94
30.94
-3.58%
1,420,463
1.29
Apr 28, 2026
33.29
33.29
31.53
32.09
32.09
-0.71%
1,914,637
1.75
Apr 27, 2026
32.12
32.47
31.93
32.32
32.32
+0.65%
1,156,704
1.05
Apr 24, 2026
32.17
32.27
31.73
32.11
32.11
+0.60%
814,992
0.73
Apr 23, 2026
31.87
32.07
31.68
31.92
31.92
+0.63%
690,660
0.62
Apr 22, 2026
32.20
32.20
31.57
31.72
31.72
-1.18%
840,686
0.75
Apr 21, 2026
32.21
32.62
32.10
32.10
32.10
-1.02%
772,056
0.68
Apr 20, 2026
32.43
32.64
32.35
32.43
32.43
-0.18%
740,770
0.65
Apr 17, 2026
32.71
32.83
32.44
32.49
32.49
-0.43%
940,390
0.82
Apr 16, 2026
32.34
32.96
32.34
32.63
32.63
+0.71%
1,206,822
1.07
Apr 15, 2026
32.23
32.51
32.23
32.40
32.40
+0.22%
927,987
0.82
Apr 14, 2026
31.94
32.44
31.82
32.33
32.33
+0.62%
605,064
0.53
Apr 13, 2026
31.97
32.23
31.88
32.13
32.13
-0.34%
554,527
0.49
Apr 10, 2026
31.97
32.26
31.73
32.24
32.24
+1.10%
456,617
0.40
Apr 09, 2026
31.60
32.21
31.60
31.89
31.89
+0.54%
602,513
0.53
Apr 08, 2026
31.67
31.73
31.10
31.72
31.72
+1.31%
1,009,009
0.88
Apr 07, 2026
31.17
31.50
31.08
31.31
31.31
+0.51%
805,228
0.69
Apr 06, 2026
31.22
31.33
30.86
31.15
31.15
-0.64%
618,872
0.53
Apr 03, 2026
30.53
31.43
30.35
31.35
31.35
0.00%
0
0.00
Apr 02, 2026
30.53
31.43
30.35
31.35
31.35
+2.52%
1,093,264
0.90
Apr 01, 2026
30.59
30.80
30.42
30.58
30.58
-0.07%
780,630
0.64
Mar 31, 2026
30.97
31.27
30.47
30.60
30.60
-0.03%
1,211,493
1.01
Mar 30, 2026
30.92
31.12
30.63
30.93
30.61
+1.05%
1,025,428
0.85
Mar 27, 2026
31.37
31.40
30.56
30.61
30.29
-2.26%
1,116,032
0.93
Mar 26, 2026
31.34
31.73
31.04
31.32
31.00
-0.32%
541,499
0.45
Mar 25, 2026
31.74
31.82
31.37
31.42
31.09
-0.26%
699,302
0.58
Mar 24, 2026
31.33
31.81
31.33
31.50
31.17
-0.03%
1,175,619
0.99
Mar 23, 2026
31.62
32.13
31.13
31.51
31.18
+0.99%
1,480,506
1.27
Mar 20, 2026
31.97
31.97
31.02
31.20
30.88
-1.39%
1,547,104
1.34
Mar 19, 2026
31.64
31.88
31.39
31.64
31.31
-0.16%
948,241
0.82
Mar 18, 2026
31.76
31.96
31.51
31.69
31.36
-0.56%
760,863
0.65
Mar 17, 2026
32.18
32.25
31.42
31.87
31.54
-0.31%
1,293,862
1.10
Mar 16, 2026
31.95
32.45
31.76
31.97
31.64
+0.95%
1,582,262
1.37
Rows: