5 DAY PERFORMANCE
-3.24%
1 MONTH PERFORMANCE
-2.32%
3 MONTH PERFORMANCE
+3.67%
6 MONTH PERFORMANCE
+26.27%
YEAR-TO-DATE PERFORMANCE
+21.34%
1 YEAR PERFORMANCE
+23.02%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $30.61 | $31.11 (1.63%) | $31.58 | $30.10 | 1.86 M | $3.49 B |
| 12/19/2024 | $31.14 | $30.66 (-1.54%) | $31.36 | $30.66 | 728,500 | $3.44 B |
| 12/18/2024 | $32.25 | $30.93 (-4.09%) | $32.45 | $30.90 | 1.03 M | $3.47 B |
| 12/17/2024 | $32.13 | $32.14 (0.03%) | $32.52 | $32.06 | 968,300 | $3.61 B |
| 12/16/2024 | $32.33 | $32.38 (0.15%) | $32.89 | $32.18 | 1.65 M | $3.64 B |
| 12/13/2024 | $32.53 | $32.50 (-0.09%) | $32.80 | $32.40 | 736,931 | $3.65 B |
| 12/12/2024 | $32.58 | $32.63 (0.15%) | $32.94 | $32.52 | 547,036 | $3.66 B |
| 12/11/2024 | $32.54 | $32.64 (0.31%) | $32.93 | $32.47 | 1.10 M | $3.66 B |
| 12/10/2024 | $32.95 | $32.49 (-1.4%) | $33.49 | $32.48 | 2.05 M | $3.65 B |
| 12/09/2024 | $32.68 | $33.05 (1.13%) | $33.33 | $32.68 | 835,200 | $3.71 B |
| 12/06/2024 | $32.71 | $32.62 (-0.28%) | $32.83 | $32.10 | 1.24 M | $3.66 B |
| 12/05/2024 | $32.29 | $32.61 (0.99%) | $32.85 | $31.95 | 982,900 | $3.66 B |
| 12/04/2024 | $32.61 | $32.26 (-1.07%) | $32.63 | $31.86 | 895,607 | $3.62 B |
| 12/03/2024 | $32.43 | $32.52 (0.28%) | $32.57 | $32.18 | 883,749 | $3.65 B |
| 12/02/2024 | $32.88 | $32.40 (-1.46%) | $33.07 | $32.26 | 1.96 M | $3.64 B |
| 11/29/2024 | $33.03 | $32.95 (-0.24%) | $33.28 | $32.87 | 1.10 M | $3.70 B |
| 11/27/2024 | $32.90 | $32.83 (-0.21%) | $33.36 | $32.81 | 864,800 | $3.69 B |
| 11/26/2024 | $32.22 | $32.70 (1.49%) | $32.78 | $32.16 | 1.32 M | $3.67 B |
| 11/25/2024 | $31.99 | $32.23 (0.75%) | $33.01 | $31.98 | 2.23 M | $3.62 B |
| 11/22/2024 | $31.28 | $31.84 (1.79%) | $32.18 | $31.28 | 3.04 M | $3.57 B |
| 11/21/2024 | $30.72 | $31.16 (1.43%) | $31.22 | $30.68 | 830,338 | $3.50 B |
| 11/20/2024 | $30.29 | $30.69 (1.32%) | $30.70 | $30.04 | 1.22 M | $3.45 B |
| 11/19/2024 | $29.71 | $30.41 (2.36%) | $30.45 | $29.62 | 890,000 | $3.41 B |
| 11/18/2024 | $29.83 | $29.84 (0.03%) | $29.88 | $29.37 | 964,415 | $3.35 B |
| 11/15/2024 | $30.30 | $29.91 (-1.29%) | $30.30 | $29.48 | 1.37 M | $3.36 B |
| 11/14/2024 | $31.24 | $30.05 (-3.81%) | $31.37 | $29.67 | 2.76 M | $3.37 B |
| 11/13/2024 | $31.89 | $31.09 (-2.51%) | $31.89 | $31.05 | 1.05 M | $3.49 B |
| 11/12/2024 | $32.40 | $31.75 (-2.01%) | $32.66 | $31.70 | 2.07 M | $3.56 B |
| 11/11/2024 | $32.20 | $32.43 (0.71%) | $32.82 | $32.13 | 750,420 | $3.64 B |
| 11/08/2024 | $32.55 | $32.14 (-1.26%) | $32.74 | $32.10 | 1.28 M | $3.61 B |
| 11/07/2024 | $32.62 | $32.38 (-0.74%) | $32.68 | $32.20 | 790,311 | $3.64 B |
| 11/06/2024 | $33.62 | $32.66 (-2.86%) | $34.22 | $32.49 | 1.34 M | $3.67 B |
| 11/05/2024 | $32.41 | $32.49 (0.25%) | $32.64 | $32.20 | 745,500 | $3.65 B |
| 11/04/2024 | $31.87 | $32.47 (1.88%) | $32.47 | $31.87 | 512,008 | $3.65 B |
| 11/01/2024 | $32.54 | $31.95 (-1.81%) | $32.54 | $31.83 | 681,800 | $3.59 B |
| 10/31/2024 | $32.51 | $32.20 (-0.95%) | $32.80 | $32.19 | 879,300 | $3.62 B |
| 10/30/2024 | $32.59 | $32.70 (0.34%) | $33.05 | $32.59 | 641,300 | $3.67 B |
| 10/29/2024 | $32.09 | $32.50 (1.28%) | $32.78 | $32.09 | 1.24 M | $3.65 B |
| 10/28/2024 | $32.40 | $32.56 (0.49%) | $32.80 | $32.37 | 1.50 M | $3.66 B |
| 10/25/2024 | $32.10 | $32.29 (0.59%) | $32.43 | $31.95 | 588,100 | $3.63 B |
| 10/24/2024 | $31.95 | $32.02 (0.22%) | $32.21 | $31.94 | 594,320 | $3.60 B |
| 10/23/2024 | $31.92 | $32.00 (0.25%) | $32.22 | $31.88 | 819,731 | $3.59 B |
| 10/22/2024 | $31.77 | $31.95 (0.57%) | $32.13 | $31.76 | 460,723 | $3.59 B |
| 10/21/2024 | $32.36 | $31.90 (-1.42%) | $32.43 | $31.88 | 479,400 | $3.58 B |
| 10/18/2024 | $32.45 | $32.36 (-0.28%) | $32.51 | $32.30 | 621,700 | $3.63 B |
| 10/17/2024 | $32.19 | $32.42 (0.71%) | $32.49 | $32.19 | 470,232 | $3.64 B |
| 10/16/2024 | $32.04 | $32.33 (0.91%) | $32.49 | $31.99 | 434,924 | $3.63 B |
| 10/15/2024 | $31.44 | $32.10 (2.1%) | $32.37 | $31.32 | 947,338 | $3.60 B |
| 10/14/2024 | $31.01 | $31.31 (0.97%) | $31.49 | $30.87 | 498,529 | $3.52 B |
| 10/11/2024 | $30.77 | $30.97 (0.65%) | $31.10 | $30.77 | 406,823 | $3.48 B |
| 10/10/2024 | $30.72 | $30.68 (-0.13%) | $30.94 | $30.52 | 479,400 | $3.45 B |
| 10/09/2024 | $31.09 | $30.93 (-0.51%) | $31.23 | $30.84 | 592,242 | $3.47 B |
| 10/08/2024 | $31.22 | $31.10 (-0.38%) | $31.40 | $31.08 | 737,300 | $3.49 B |
| 10/07/2024 | $30.93 | $31.11 (0.58%) | $31.30 | $30.70 | 941,700 | $3.49 B |
| 10/04/2024 | $31.18 | $31.05 (-0.42%) | $31.50 | $30.87 | 934,020 | $3.49 B |
| 10/03/2024 | $30.90 | $31.18 (0.91%) | $31.22 | $30.80 | 2.55 M | $3.50 B |
| 10/02/2024 | $30.38 | $30.96 (1.91%) | $30.98 | $30.34 | 895,522 | $3.48 B |
| 10/01/2024 | $30.40 | $30.65 (0.82%) | $30.82 | $30.17 | 872,417 | $3.44 B |
| 09/30/2024 | $30.30 | $30.33 (0.1%) | $30.47 | $30.09 | 893,245 | $3.41 B |
| 09/27/2024 | $30.71 | $30.58 (-0.42%) | $30.84 | $30.57 | 896,300 | $3.43 B |
| 09/26/2024 | $30.82 | $30.52 (-0.97%) | $30.85 | $30.43 | 773,500 | $3.43 B |
| 09/25/2024 | $30.40 | $30.68 (0.92%) | $30.84 | $30.27 | 1.21 M | $3.45 B |
| 09/24/2024 | $30.12 | $30.41 (0.96%) | $30.60 | $30.12 | 530,600 | $3.41 B |
| 09/23/2024 | $30.17 | $30.29 (0.4%) | $30.29 | $29.84 | 1.16 M | $3.40 B |