-
5 DAY PERFORMANCE
-1.14% -
1 MONTH PERFORMANCE
+1.81% -
3 MONTH PERFORMANCE
+21.17% -
6 MONTH PERFORMANCE
+25.49% -
YEAR-TO-DATE PERFORMANCE
+18.34% -
1 YEAR PERFORMANCE
+27.28%
COPT Defense Properties Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $30.30 | $30.32 (0.07%) | $30.47 | $30.09 | 490,232 | $3.40 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 |
| 09/20/2024 | $30.32 | $30.00 (-1.06%) | $30.49 | $29.96 | 3.20 M | $3.37 B |
| 09/19/2024 | $30.88 | $30.46 (-1.36%) | $30.88 | $30.28 | 720,900 | $3.42 B |
| 09/18/2024 | $30.23 | $30.61 (1.26%) | $30.99 | $30.09 | 1.15 M | $3.44 B |
| 09/17/2024 | $30.25 | $30.12 (-0.43%) | $30.36 | $30.00 | 892,300 | $3.38 B |
| 09/16/2024 | $30.14 | $30.10 (-0.13%) | $30.36 | $29.94 | 619,930 | $3.38 B |
| 09/13/2024 | $29.83 | $30.10 (0.91%) | $30.15 | $29.55 | 888,000 | $3.38 B |
| 09/12/2024 | $29.44 | $29.53 (0.31%) | $29.61 | $29.11 | 720,133 | $3.32 B |
| 09/11/2024 | $29.08 | $29.31 (0.79%) | $29.34 | $28.81 | 476,300 | $3.29 B |
| 09/10/2024 | $29.18 | $29.33 (0.51%) | $29.56 | $29.04 | 640,141 | $3.29 B |
| 09/09/2024 | $29.00 | $29.20 (0.69%) | $29.27 | $28.89 | 589,000 | $3.28 B |
| 09/06/2024 | $29.44 | $29.09 (-1.19%) | $29.48 | $29.01 | 502,003 | $3.27 B |
| 09/05/2024 | $29.74 | $29.37 (-1.24%) | $29.86 | $29.34 | 491,600 | $3.30 B |
| 09/04/2024 | $29.17 | $29.57 (1.37%) | $29.89 | $29.17 | 702,300 | $3.32 B |
| 09/03/2024 | $29.61 | $29.27 (-1.15%) | $29.89 | $29.09 | 794,706 | $3.29 B |
| 08/30/2024 | $30.00 | $29.79 (-0.7%) | $30.05 | $29.43 | 835,622 | $3.35 B |
| 08/29/2024 | $29.67 | $29.83 (0.54%) | $29.91 | $29.49 | 848,932 | $3.35 B |
| 08/28/2024 | $29.18 | $29.48 (1.03%) | $29.68 | $29.18 | 687,200 | $3.31 B |
| 08/27/2024 | $28.93 | $29.26 (1.14%) | $29.29 | $28.90 | 533,339 | $3.29 B |
| 08/26/2024 | $29.36 | $29.11 (-0.85%) | $29.43 | $29.10 | 529,813 | $3.27 B |
| 08/23/2024 | $28.91 | $29.12 (0.73%) | $29.34 | $28.86 | 651,975 | $3.27 B |
| 08/22/2024 | $28.95 | $28.69 (-0.9%) | $28.99 | $28.55 | 499,834 | $3.22 B |
| 08/21/2024 | $28.82 | $28.89 (0.24%) | $28.90 | $28.53 | 748,624 | $3.24 B |
| 08/20/2024 | $28.64 | $28.64 (0%) | $28.76 | $28.57 | 795,203 | $3.22 B |
| 08/19/2024 | $28.71 | $28.71 (0%) | $28.94 | $28.65 | 578,528 | $3.22 B |
| 08/16/2024 | $28.77 | $28.60 (-0.59%) | $28.98 | $28.58 | 1.02 M | $3.21 B |
| 08/15/2024 | $29.50 | $28.75 (-2.54%) | $29.50 | $28.69 | 748,140 | $3.23 B |
| 08/14/2024 | $28.98 | $29.04 (0.21%) | $29.09 | $28.77 | 603,314 | $3.26 B |
| 08/13/2024 | $28.74 | $28.89 (0.52%) | $28.92 | $28.51 | 447,645 | $3.24 B |
| 08/12/2024 | $28.64 | $28.52 (-0.42%) | $28.64 | $28.27 | 408,100 | $3.20 B |
| 08/09/2024 | $28.85 | $28.73 (-0.42%) | $28.92 | $28.64 | 438,029 | $3.23 B |
| 08/08/2024 | $28.60 | $28.72 (0.42%) | $28.92 | $28.38 | 633,721 | $3.23 B |
| 08/07/2024 | $28.64 | $28.38 (-0.91%) | $28.77 | $28.32 | 674,926 | $3.19 B |
| 08/06/2024 | $28.27 | $28.41 (0.5%) | $28.74 | $28.19 | 1.13 M | $3.19 B |
| 08/05/2024 | $28.03 | $28.22 (0.68%) | $28.87 | $27.93 | 895,936 | $3.17 B |
| 08/02/2024 | $28.29 | $28.90 (2.16%) | $28.97 | $28.19 | 875,831 | $3.25 B |
| 08/01/2024 | $29.15 | $28.93 (-0.75%) | $29.41 | $28.51 | 865,600 | $3.25 B |
| 07/31/2024 | $29.00 | $28.97 (-0.1%) | $29.30 | $28.82 | 1.88 M | $3.25 B |
| 07/30/2024 | $28.60 | $29.08 (1.68%) | $29.12 | $28.20 | 963,302 | $3.27 B |
| 07/29/2024 | $28.34 | $28.27 (-0.25%) | $28.42 | $28.12 | 1.00 M | $3.17 B |
| 07/26/2024 | $28.09 | $28.27 (0.64%) | $28.42 | $27.92 | 614,100 | $3.17 B |
| 07/25/2024 | $27.46 | $27.78 (1.17%) | $28.11 | $27.39 | 762,200 | $3.12 B |
| 07/24/2024 | $27.35 | $27.23 (-0.44%) | $27.92 | $27.22 | 723,600 | $3.06 B |
| 07/23/2024 | $27.11 | $27.51 (1.48%) | $27.55 | $27.02 | 725,000 | $3.09 B |
| 07/22/2024 | $26.83 | $27.16 (1.23%) | $27.26 | $26.57 | 731,325 | $3.05 B |
| 07/19/2024 | $26.86 | $26.68 (-0.67%) | $26.87 | $26.66 | 532,037 | $2.99 B |
| 07/18/2024 | $26.54 | $26.75 (0.79%) | $27.04 | $26.54 | 905,342 | $3.00 B |
| 07/17/2024 | $27.24 | $26.75 (-1.8%) | $27.50 | $26.74 | 1.28 M | $3.00 B |
| 07/16/2024 | $27.14 | $27.32 (0.66%) | $27.35 | $26.99 | 858,300 | $3.07 B |
| 07/15/2024 | $26.37 | $26.88 (1.93%) | $26.91 | $26.24 | 940,408 | $3.02 B |
| 07/12/2024 | $26.21 | $26.16 (-0.19%) | $26.36 | $25.94 | 967,436 | $2.94 B |
| 07/11/2024 | $25.97 | $25.93 (-0.15%) | $26.16 | $25.69 | 670,210 | $2.91 B |
| 07/10/2024 | $25.69 | $25.47 (-0.86%) | $25.70 | $25.40 | 493,227 | $2.86 B |
| 07/09/2024 | $25.22 | $25.55 (1.31%) | $25.69 | $25.15 | 622,226 | $2.87 B |
| 07/08/2024 | $25.34 | $25.23 (-0.43%) | $25.57 | $25.19 | 726,900 | $2.83 B |
| 07/05/2024 | $25.29 | $25.14 (-0.59%) | $25.41 | $25.13 | 519,841 | $2.82 B |
| 07/03/2024 | $25.48 | $25.37 (-0.43%) | $25.60 | $25.32 | 326,825 | $2.85 B |
| 07/02/2024 | $25.16 | $25.36 (0.79%) | $25.39 | $25.04 | 777,900 | $2.85 B |
| 07/01/2024 | $24.96 | $25.05 (0.36%) | $25.10 | $24.76 | 879,700 | $2.81 B |