MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CDP — COPT Defense Properties
NYSECOPT Defense Properties
$33.57
+0.30(+0.90%)
- O
- 33.58
- H
- 33.83
- L
- 33.44
- V
- 823.68K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$33.57
Period Return+26.97%
Period High$38.90
Period Low$25.21
Avg Daily Volume966.1K
Total Trading Days365
CDP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $33.58 | $33.83 | $33.44 | $33.57 | +$0.30 | +0.90% | 823,684 | $33.58 | $33.44 $33.83 |
| Oct 1, 2026 | $33.26 | $33.78 | $32.84 | $33.27 | $-0.13 | -0.39% | 1,310,888 | $33.21 | $32.84 $33.78 |
| Sep 30, 2026 | $34.03 | $34.08 | $33.30 | $33.40 | $-0.88 | -2.57% | 1,120,394 | $33.47 | $33.30 $34.08 |
| Sep 29, 2026 | $33.64 | $34.40 | $33.57 | $34.28 | +$0.52 | +1.54% | 1,638,333 | $34.18 | $33.57 $34.40 |
| Sep 28, 2026 | $34.16 | $34.20 | $33.51 | $33.76 | $-0.12 | -0.35% | 964,424 | $33.77 | $33.51 $34.20 |
| Sep 25, 2026 | $33.89 | $34.12 | $33.54 | $33.88 | +$0.07 | +0.21% | 759,992 | $33.84 | $33.54 $34.12 |
| Sep 24, 2026 | $33.80 | $34.04 | $33.65 | $33.81 | +$0.04 | +0.12% | 716,579 | $33.82 | $33.65 $34.04 |
| Sep 23, 2026 | $34.17 | $34.21 | $33.64 | $33.77 | $-0.57 | -1.66% | 811,423 | $33.83 | $33.64 $34.21 |
| Sep 22, 2026 | $34.81 | $34.81 | $34.22 | $34.34 | $-0.24 | -0.69% | 867,910 | $34.36 | $34.22 $34.81 |
| Sep 21, 2026 | $34.55 | $35.00 | $34.31 | $34.58 | +$0.20 | +0.58% | 1,001,336 | $34.54 | $34.31 $35.00 |
| Sep 18, 2026 | $34.44 | $34.51 | $34.17 | $34.38 | $-0.16 | -0.46% | 2,333,748 | $34.38 | $34.17 $34.51 |
| Sep 17, 2026 | $34.57 | $34.78 | $34.39 | $34.54 | +$0.22 | +0.64% | 582,285 | $34.59 | $34.39 $34.78 |
| Sep 16, 2026 | $34.20 | $34.91 | $34.05 | $34.32 | $-0.28 | -0.81% | 642,065 | $34.43 | $34.05 $34.91 |
| Sep 15, 2026 | $34.86 | $34.96 | $34.51 | $34.60 | $-0.32 | -0.92% | 723,626 | $34.65 | $34.51 $34.96 |
| Sep 14, 2026 | $35.54 | $36.01 | $34.80 | $34.92 | $-0.51 | -1.44% | 1,000,077 | $34.95 | $34.80 $36.01 |
| Sep 11, 2026 | $35.71 | $35.97 | $35.24 | $35.43 | $-0.03 | -0.08% | 795,169 | $35.43 | $35.24 $35.97 |
| Sep 10, 2026 | $35.36 | $35.66 | $35.09 | $35.46 | +$0.33 | +0.94% | 846,707 | $35.34 | $35.09 $35.66 |
| Sep 9, 2026 | $35.46 | $35.73 | $34.76 | $35.13 | $-0.32 | -0.90% | 1,061,894 | $35.00 | $34.76 $35.73 |
| Sep 8, 2026 | $34.84 | $35.47 | $34.84 | $35.45 | +$0.29 | +0.82% | 895,777 | $35.32 | $34.84 $35.47 |
| Sep 4, 2026 | $34.97 | $35.67 | $34.79 | $35.16 | $-0.14 | -0.40% | 537,210 | $35.25 | $34.79 $35.67 |
| Sep 3, 2026 | $35.39 | $35.76 | $35.23 | $35.30 | $-0.16 | -0.45% | 822,208 | $35.40 | $35.23 $35.76 |
| Sep 2, 2026 | $35.82 | $35.82 | $35.18 | $35.46 | $-0.06 | -0.17% | 1,520,359 | $35.39 | $35.18 $35.82 |
| Sep 1, 2026 | $36.14 | $36.43 | $35.45 | $35.52 | $-0.48 | -1.33% | 1,013,199 | $35.65 | $35.45 $36.43 |
| Aug 31, 2026 | $36.34 | $36.49 | $33.27 | $36.00 | $-0.59 | -1.61% | 907,291 | $36.06 | $33.27 $36.49 |
| Aug 28, 2026 | $37.43 | $37.43 | $36.58 | $36.59 | $-0.69 | -1.85% | 565,627 | $36.78 | $36.58 $37.43 |
| Aug 27, 2026 | $37.05 | $37.44 | $37.05 | $37.28 | $-0.04 | -0.11% | 466,590 | $37.23 | $37.05 $37.44 |
| Aug 26, 2026 | $37.60 | $37.87 | $37.30 | $37.32 | $-0.23 | -0.61% | 605,690 | $37.53 | $37.30 $37.87 |
| Aug 25, 2026 | $37.51 | $37.82 | $37.22 | $37.55 | +$0.09 | +0.24% | 586,093 | $37.49 | $37.22 $37.82 |
| Aug 24, 2026 | $37.46 | $37.83 | $37.29 | $37.46 | +$0.19 | +0.51% | 588,176 | $37.45 | $37.29 $37.83 |
| Aug 21, 2026 | $37.32 | $37.52 | $37.09 | $37.27 | +$0.15 | +0.40% | 526,707 | $37.27 | $37.09 $37.52 |