COPT Defense Properties

CDP
🏛️ usa →
29.06
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 25.62 25.90 25.51 25.63 0.8M
2023-12-28 25.19 25.79 25.19 25.78 1.0M
2023-12-27 25.73 25.73 25.51 25.57 0.5M
2023-12-26 25.33 25.77 25.19 25.65 0.4M
2023-12-22 25.40 25.60 25.09 25.28 0.5M
2023-12-21 25.47 25.55 24.94 25.19 0.8M
2023-12-20 25.21 25.99 25.01 25.31 1.2M
2023-12-19 25.21 25.28 25.00 25.11 0.9M
2023-12-18 25.33 25.66 24.98 24.99 0.9M
2023-12-15 25.66 25.85 25.25 25.50 1.5M
2023-12-14 26.05 26.33 25.46 25.65 1.4M
2023-12-13 24.48 25.54 24.41 25.50 1.3M
2023-12-12 24.40 24.72 24.13 24.59 1.2M
2023-12-11 24.51 24.75 24.43 24.45 1.1M
2023-12-08 24.77 24.86 24.57 24.64 0.9M
2023-12-07 24.63 25.20 24.60 24.92 0.8M
2023-12-06 25.14 25.33 24.63 24.64 1.6M
2023-12-05 25.49 25.53 24.89 24.97 1.2M
2023-12-04 25.46 25.68 25.37 25.48 1.5M
2023-12-01 24.16 25.69 24.05 25.56 1.1M
2023-11-30 24.30 24.59 24.17 24.20 1.3M
2023-11-29 24.51 24.86 24.26 24.32 1.3M
2023-11-28 24.20 24.35 23.81 24.25 0.6M
2023-11-27 24.12 24.28 23.80 24.18 0.5M
2023-11-24 23.98 24.29 23.88 24.27 0.2M
2023-11-22 24.04 24.09 23.86 23.95 0.3M
2023-11-21 24.09 24.09 23.69 23.75 0.5M
2023-11-20 24.37 24.40 23.98 24.25 0.7M
2023-11-17 24.33 24.50 24.22 24.38 1.5M
2023-11-16 24.51 24.60 24.10 24.11 0.8M
2023-11-15 24.53 25.09 24.53 24.56 0.7M
2023-11-14 24.38 24.95 23.81 24.63 1.0M
2023-11-13 23.34 23.48 23.04 23.29 0.6M
2023-11-10 23.78 23.83 23.35 23.53 0.6M
2023-11-09 23.78 23.78 23.35 23.54 1.1M
2023-11-08 23.48 23.68 23.48 23.56 0.8M
2023-11-07 23.51 23.71 23.36 23.51 0.7M
2023-11-06 23.83 23.86 23.41 23.56 0.7M
2023-11-03 24.14 24.49 23.89 23.90 0.6M
2023-11-02 23.29 23.76 23.18 23.65 0.8M
2023-11-01 23.02 23.08 22.51 22.91 0.8M
2023-10-31 23.13 23.15 22.58 22.80 1.0M
2023-10-30 23.28 23.47 22.46 22.93 1.1M
2023-10-27 23.19 23.46 22.76 22.96 1.0M
2023-10-26 23.15 23.54 23.06 23.47 0.5M
2023-10-25 23.17 23.30 22.79 22.92 1.0M
2023-10-24 23.45 23.60 23.14 23.38 0.7M
2023-10-23 23.26 23.44 23.07 23.16 0.7M
2023-10-20 23.77 23.84 23.44 23.48 0.6M
2023-10-19 23.70 24.23 23.02 23.64 0.8M
2023-10-18 24.43 24.52 23.92 23.97 0.8M
2023-10-17 24.57 24.90 24.56 24.68 0.9M
2023-10-16 24.44 24.82 24.31 24.78 0.8M
2023-10-13 24.68 24.73 24.12 24.17 0.8M
2023-10-12 24.89 24.89 24.43 24.47 0.9M
2023-10-11 24.46 24.98 24.39 24.93 1.2M
2023-10-10 23.87 24.38 23.84 24.21 1.0M
2023-10-09 23.28 23.93 23.28 23.87 0.8M
2023-10-06 23.20 23.54 22.82 23.22 0.7M
2023-10-05 23.28 23.43 23.13 23.38 0.7M
2023-10-04 23.10 23.23 22.83 23.14 0.4M
2023-10-03 23.48 23.48 22.75 22.90 0.8M
2023-10-02 23.80 24.02 23.31 23.51 0.7M
2023-09-29 24.07 24.26 23.76 23.83 0.7M
2023-09-28 23.59 23.95 23.33 23.76 0.6M
2023-09-27 23.87 24.03 23.62 23.83 0.8M
2023-09-26 23.55 23.86 23.45 23.67 0.6M
2023-09-25 23.88 24.03 23.74 23.93 0.6M
2023-09-22 24.13 24.37 23.88 23.88 0.9M
2023-09-21 25.25 25.28 24.16 24.20 0.7M
2023-09-20 25.53 25.85 25.26 25.28 1.0M
2023-09-19 25.09 25.25 24.98 25.23 0.8M
2023-09-18 24.77 24.99 24.62 24.96 0.7M
2023-09-15 25.31 25.80 24.68 24.81 1.4M