Register to chat with like-minded investors on our interactive forums.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| COPT Defense Properties | NYSE:CDP | NYSE | Common Stock |
| Price Change | % Change | Share Price | |
|---|---|---|---|
| 0.47 | 1.53% | 31.16 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 31.22 | 30.63 | 30.69 | 830,338 | 21:02:36 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 21 Nov 2024 | 31.16 | 0.47 | 1.53% | 30.63 | 31.22 | 830,338 |
| 20 Nov 2024 | 30.69 | 0.28 | 0.92% | 30.04 | 30.695 | 1,218,092 |
| 19 Nov 2024 | 30.41 | 0.57 | 1.91% | 29.615 | 30.45 | 888,853 |
| 18 Nov 2024 | 29.84 | -0.07 | -0.23% | 29.365 | 29.88 | 964,415 |
| 15 Nov 2024 | 29.91 | -0.14 | -0.47% | 29.4801 | 30.30 | 1,373,675 |
| 14 Nov 2024 | 30.05 | -1.04 | -3.35% | 29.665 | 31.37 | 2,760,806 |
| 13 Nov 2024 | 31.09 | -0.66 | -2.08% | 31.05 | 31.89 | 1,050,936 |
| 12 Nov 2024 | 31.75 | -0.68 | -2.10% | 31.695 | 32.66 | 2,072,177 |
| 11 Nov 2024 | 32.43 | 0.29 | 0.90% | 32.13 | 32.815 | 750,420 |
| 08 Nov 2024 | 32.14 | -0.24 | -0.74% | 32.095 | 32.74 | 1,277,539 |
| 07 Nov 2024 | 32.38 | -0.28 | -0.86% | 32.20 | 32.6834 | 790,311 |
| 06 Nov 2024 | 32.66 | 0.17 | 0.52% | 32.485 | 33.62 | 1,323,549 |
| 05 Nov 2024 | 32.49 | 0.02 | 0.06% | 32.20 | 32.64 | 745,477 |
| 04 Nov 2024 | 32.47 | 0.52 | 1.63% | 31.87 | 32.47 | 512,008 |
| 01 Nov 2024 | 31.95 | -0.25 | -0.78% | 31.83 | 32.54 | 681,771 |
| 31 Oct 2024 | 32.20 | -0.50 | -1.53% | 32.19 | 32.80 | 879,267 |
| 30 Oct 2024 | 32.70 | 0.20 | 0.62% | 32.53 | 33.05 | 641,257 |
| 29 Oct 2024 | 32.50 | -0.06 | -0.18% | 32.09 | 34.65 | 1,235,113 |
| 28 Oct 2024 | 32.56 | 0.27 | 0.84% | 32.365 | 32.80 | 1,499,370 |
| 25 Oct 2024 | 32.29 | 0.27 | 0.84% | 31.9462 | 32.43 | 588,056 |
| 24 Oct 2024 | 32.02 | 0.02 | 0.06% | 31.94 | 32.21 | 594,320 |
| 23 Oct 2024 | 32.00 | 0.05 | 0.16% | 31.875 | 32.22 | 819,731 |
| 22 Oct 2024 | 31.95 | 0.05 | 0.16% | 31.76 | 32.125 | 460,723 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 31.255 | 31.35 | 29.365 | 30.15 | 1,428,051 | -0.095 | -0.30% |
| 1 Month | 32.00 | 34.22 | 29.365 | 31.53 | 1,085,964 | -0.84 | -2.63% |
| 3 Months | 29.67 | 34.22 | 28.81 | 30.95 | 920,212 | 1.49 | 5.02% |
| 6 Months | 24.77 | 34.22 | 23.47 | 28.83 | 817,640 | 6.39 | 25.80% |
| 1 Year | 24.09 | 34.22 | 22.20 | 26.42 | 864,364 | 7.07 | 29.35% |
| 3 Years | 25.31 | 34.22 | 22.20 | 26.05 | 856,058 | 5.85 | 23.11% |
| 5 Years | 25.31 | 34.22 | 22.20 | 26.05 | 856,058 | 5.85 | 23.11% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
