COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Historical Prices For COPT Defense Properties Common Shares of Beneficial Interest (CDP)

Date Range:

2025-04-29 - 2025-07-29

Date	Open	High	Low	Close	Volume	Adjusted Close
7/28/2025	28.10	28.31	27.77	27.95	1,002,643	27.95
7/25/2025	27.85	28.06	27.65	28.03	493,804	28.03
7/24/2025	27.86	27.99	27.73	27.82	426,521	27.82
7/23/2025	28.39	28.40	27.86	28.07	556,324	28.07
7/22/2025	27.94	28.45	27.93	28.38	683,651	28.38
7/21/2025	27.94	28.20	27.78	27.96	572,609	27.96
7/18/2025	28.05	28.18	27.81	27.85	571,780	27.85
7/17/2025	28.08	28.18	27.79	28.04	856,419	28.04
7/16/2025	27.90	28.11	27.61	28.07	888,301	28.07
7/15/2025	28.38	28.38	27.79	27.81	822,586	27.81
7/14/2025	28.29	28.50	28.16	28.34	773,438	28.34
7/11/2025	28.01	28.30	27.88	28.28	807,027	28.28
7/10/2025	28.17	28.64	28.17	28.20	752,365	28.20
7/09/2025	28.29	28.41	28.09	28.20	625,887	28.20
7/08/2025	27.95	28.32	27.95	28.23	1,085,139	28.23
7/07/2025	28.24	28.55	28.14	28.19	567,005	28.19
7/03/2025	28.10	28.57	27.96	28.39	595,169	28.39
7/02/2025	28.08	28.21	27.71	28.18	731,253	28.18
7/01/2025	27.60	28.37	27.45	28.01	993,745	28.01
6/30/2025	27.56	27.61	27.21	27.58	1,032,225	27.58
6/27/2025	27.97	28.11	27.61	27.77	1,557,383	27.77
6/26/2025	27.97	28.01	27.65	27.93	1,050,180	27.93
6/25/2025	28.25	28.35	27.71	27.80	831,543	27.80
6/24/2025	28.90	29.05	28.34	28.48	953,380	28.48
6/23/2025	28.68	28.92	28.34	28.91	915,893	28.91
6/20/2025	28.75	28.89	28.38	28.53	1,339,651	28.53
6/18/2025	28.56	28.84	28.52	28.61	478,709	28.61
6/17/2025	28.42	28.70	28.39	28.56	934,716	28.56
6/16/2025	28.79	29.00	28.55	28.62	760,290	28.62
6/13/2025	28.66	28.74	28.34	28.60	819,140	28.60
6/12/2025	28.38	28.77	28.36	28.76	647,800	28.76
6/11/2025	28.79	28.80	28.32	28.42	584,428	28.42
6/10/2025	28.50	28.71	28.28	28.61	646,741	28.61
6/09/2025	28.08	28.52	28.04	28.29	924,655	28.29
6/06/2025	27.69	28.19	27.64	28.12	904,258	28.12
6/05/2025	27.43	27.57	27.28	27.43	963,835	27.43
6/04/2025	27.43	27.55	27.16	27.48	910,330	27.48
6/03/2025	27.65	27.87	27.50	27.56	700,630	27.56
6/02/2025	27.25	27.75	27.07	27.74	833,367	27.74
5/30/2025	27.50	27.55	27.11	27.45	972,292	27.45
5/29/2025	27.17	27.52	27.09	27.50	793,219	27.50
5/28/2025	27.58	27.75	27.21	27.40	823,080	27.40
5/27/2025	27.27	27.72	27.11	27.65	1,094,971	27.65
5/23/2025	26.87	27.05	26.65	26.95	756,776	26.95
5/22/2025	26.82	27.03	26.71	26.98	1,411,749	26.98
5/21/2025	27.31	27.35	26.95	26.96	718,513	26.96
5/20/2025	27.30	27.61	27.30	27.47	720,600	27.47
5/19/2025	27.16	27.49	27.12	27.47	735,764	27.47
5/16/2025	27.37	27.65	27.12	27.42	1,493,951	27.42
5/15/2025	26.51	27.26	26.44	27.25	721,406	27.25
5/14/2025	26.85	26.85	26.43	26.44	898,126	26.44
5/13/2025	27.01	27.17	26.75	27.02	853,097	27.02
5/12/2025	27.42	27.49	26.80	27.00	938,965	27.00
5/09/2025	26.54	26.87	26.37	26.78	698,046	26.78
5/08/2025	26.82	26.86	26.41	26.54	494,429	26.54
5/07/2025	26.66	26.72	26.41	26.60	757,390	26.60
5/06/2025	26.25	26.59	25.99	26.46	1,271,893	26.46
5/05/2025	26.49	26.54	26.20	26.22	607,376	26.22
5/02/2025	26.46	26.64	26.32	26.56	404,632	26.56
5/01/2025	26.11	26.38	25.80	26.19	694,137	26.19
4/30/2025	25.52	26.17	25.21	26.11	1,549,961	26.11
4/29/2025	25.31	26.62	25.31	25.58	1,717,678	25.58