COPT Defense Properties Stock Price History
NYSE: CDPReal EstateReal Estate Investment TrustsUSD
33.48+0.01 (+0.03%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CDP price history at a glance
The price history for COPT Defense Properties (CDP) on this page begins on December 30, 1991, when the stock closed at $9.63; it most recently closed at $33.48 on October 5, 2026. The highest price in this record is $56.45, reached on February 5, 2007; the latest close is 40.7% below that peak. Across the 34 complete calendar years in the table, CDP finished higher in 18 and lower in 16. Its best year was 1997 (+135.9%) and its worst was 2007 (-42.7%).
Over roughly 35 years the share price changed +247.8%, a 3.7% compound annual price return (excluding dividends). In the last 12 months alone, CDP has gained 19.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1991
- $56.45
- Date of high
- Feb 5, 2007
- Low since 1991
- $4.50
- Date of low
- Mar 24, 1997
- 52-week high
- $38.90
- 52-week low
- $27.06
- Last close
- $33.48
CDP returns
1 week
-0.27%
1 month
-4.70%
3 months
-8.32%
6 months
+3.85%
Year to date
+20.43%
1 year
+19.40%
3 years
+38.48%
5 years
+17.73%
CDP price return, excluding dividends.
CDP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 33.48 | +21.79% |
| 2025 | 27.49 | -11.27% |
| 2024 | 30.98 | +20.87% |
| 2023 | 25.63 | -1.20% |
| 2022 | 25.94 | -7.26% |
| 2021 | 27.97 | +7.25% |
| 2020 | 26.08 | -11.53% |
| 2019 | 29.48 | +32.61% |
| 2018 | 22.23 | -23.87% |
| 2017 | 29.20 | -6.47% |
| 2016 | 31.22 | +43.01% |
| 2015 | 21.83 | -24.33% |
| 2014 | 28.85 | +20.06% |
| 2013 | 24.03 | -5.99% |
| 2012 | 25.56 | +20.23% |
| 2011 | 21.26 | -39.17% |
| 2010 | 34.95 | -4.59% |
| 2009 | 36.63 | +26.22% |
| 2008 | 29.02 | +0.38% |
| 2007 | 28.91 | -42.72% |
| 2006 | 50.47 | +42.01% |
| 2005 | 35.54 | +21.09% |
| 2004 | 29.35 | +39.76% |
| 2003 | 21.00 | +50.86% |
| 2002 | 13.92 | +14.10% |
| 2001 | 12.20 | +22.77% |
| 2000 | 9.94 | +30.33% |
| 1999 | 7.63 | +7.02% |
| 1998 | 7.13 | -38.04% |
| 1997 | 11.50 | +135.90% |
| 1996 | 4.88 | +2.63% |
| 1995 | 4.75 | -32.14% |
| 1994 | 7.00 | -24.32% |
| 1993 | 9.25 | -2.63% |
| 1992 | 9.50 | -1.30% |
| 1991* | 9.63 | 0.00% |
* Partial year: the record begins after the start of 1991; return measured from the first available close.
2026 return is year to date.
CDP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 33.10 | 33.74 | 33.32 | 33.48 | +0.03% | |
| 33.36 | 33.56 | 33.02 | 33.47 | +0.24% | |
| 33.55 | 33.73 | 33.17 | 33.39 | -0.86% | |
| 33.48 | 33.84 | 33.42 | 33.68 | +0.96% | |
| 33.61 | 33.61 | 33.20 | 33.36 | -0.63% | |
| 33.58 | 33.83 | 33.44 | 33.57 | +0.90% | |
| 33.26 | 33.78 | 32.84 | 33.27 | -0.39% | |
| 34.03 | 34.08 | 33.30 | 33.40 | -2.57% | |
| 33.64 | 34.40 | 33.57 | 34.28 | +1.54% | |
| 34.16 | 34.20 | 33.51 | 33.76 | -0.35% | |
| 33.89 | 34.12 | 33.54 | 33.88 | +0.21% | |
| 33.80 | 34.04 | 33.65 | 33.81 | +0.12% | |
| 34.17 | 34.21 | 33.64 | 33.77 | -1.66% | |
| 34.81 | 34.81 | 34.22 | 34.34 | -0.69% | |
| 34.55 | 35.00 | 34.31 | 34.58 | +0.58% | |
| 34.44 | 34.51 | 34.17 | 34.38 | -0.46% | |
| 34.57 | 34.78 | 34.39 | 34.54 | +0.64% | |
| 34.20 | 34.91 | 34.05 | 34.32 | -0.81% | |
| 34.86 | 34.96 | 34.51 | 34.60 | -0.92% | |
| 35.54 | 36.01 | 34.80 | 34.92 | -1.44% | |
| 35.71 | 35.97 | 35.24 | 35.43 | -0.08% | |
| 35.36 | 35.66 | 35.09 | 35.46 | +0.94% | |
| 35.46 | 35.73 | 34.76 | 35.13 | -0.90% | |
| 34.84 | 35.47 | 34.84 | 35.45 | +0.82% | |
| 34.97 | 35.67 | 34.79 | 35.16 | -0.40% | |
| 35.39 | 35.76 | 35.23 | 35.30 | -0.45% | |
| 35.82 | 35.82 | 35.18 | 35.46 | -0.17% | |
| 36.14 | 36.43 | 35.45 | 35.52 | -1.33% | |
| 36.34 | 36.49 | 33.27 | 36.00 | -1.61% | |
| 37.43 | 37.43 | 36.58 | 36.59 | -1.85% | |
| 37.05 | 37.44 | 37.05 | 37.28 | -0.11% | |
| 37.60 | 37.87 | 37.30 | 37.32 | -0.61% | |
| 37.51 | 37.82 | 37.22 | 37.55 | +0.24% | |
| 37.46 | 37.83 | 37.29 | 37.46 | +0.51% | |
| 37.32 | 37.52 | 37.09 | 37.27 | +0.40% | |
| 36.62 | 37.17 | 36.49 | 37.12 | +0.81% | |
| 37.16 | 37.18 | 36.76 | 36.82 | -0.11% | |
| 37.10 | 37.11 | 36.79 | 36.86 | +0.14% | |
| 36.79 | 36.93 | 36.65 | 36.81 | -0.38% | |
| 37.21 | 37.42 | 36.90 | 36.95 | -0.89% | |
| 37.18 | 37.55 | 36.96 | 37.28 | +0.81% | |
| 36.40 | 37.08 | 36.35 | 36.98 | +1.62% | |
| 36.36 | 36.61 | 36.23 | 36.39 | -0.22% | |
| 36.84 | 36.87 | 36.36 | 36.47 | -1.80% | |
| 37.06 | 37.51 | 37.06 | 37.14 | -0.19% | |
| 37.76 | 37.76 | 37.14 | 37.21 | -0.45% | |
| 38.02 | 38.02 | 37.19 | 37.38 | -1.14% | |
| 37.17 | 37.87 | 36.72 | 37.81 | +0.72% | |
| 38.01 | 38.38 | 37.53 | 37.54 | -1.11% | |
| 38.18 | 38.52 | 37.93 | 37.96 | -1.02% | |
| 38.19 | 38.37 | 37.34 | 38.35 | +0.71% | |
| 38.33 | 38.90 | 37.93 | 38.08 | -0.42% | |
| 38.86 | 38.86 | 37.81 | 38.24 | -0.08% | |
| 38.40 | 38.54 | 37.92 | 38.27 | +0.63% | |
| 37.74 | 38.16 | 37.27 | 38.03 | +1.47% | |
| 37.04 | 37.78 | 37.04 | 37.48 | +0.37% | |
| 37.64 | 37.67 | 36.93 | 37.34 | -0.67% | |
| 37.28 | 37.63 | 37.26 | 37.59 | +0.62% | |
| 37.63 | 37.96 | 37.20 | 37.36 | -0.61% | |
| 37.63 | 38.02 | 37.42 | 37.59 | -0.24% | |
| 36.92 | 37.70 | 36.84 | 37.68 | +2.56% | |
| 36.67 | 37.18 | 36.63 | 36.74 | +0.52% | |
| 36.64 | 36.82 | 36.35 | 36.55 | +0.22% | |
| 36.62 | 36.89 | 36.35 | 36.47 | -0.14% | |
| 36.60 | 36.70 | 36.25 | 36.52 | +0.27% | |
| 36.52 | 36.84 | 36.35 | 36.42 | +0.03% | |
| 36.54 | 36.80 | 36.19 | 36.41 | -1.11% | |
| 37.68 | 38.06 | 36.75 | 36.82 | -1.66% | |
| 37.88 | 37.90 | 37.44 | 37.44 | -0.61% | |
| 37.12 | 37.68 | 37.11 | 37.67 | +2.62% | |
| 36.38 | 36.99 | 36.31 | 36.71 | +0.88% | |
| 36.46 | 36.82 | 36.22 | 36.39 | -0.68% | |
| 35.95 | 36.67 | 35.70 | 36.64 | +0.88% | |
| 35.46 | 36.39 | 35.38 | 36.32 | +3.24% | |
| 35.00 | 35.23 | 34.49 | 35.18 | +0.60% | |
| 34.73 | 35.07 | 34.54 | 34.97 | +1.36% | |
| 33.98 | 34.69 | 33.73 | 34.50 | +2.40% | |
| 33.39 | 33.94 | 33.21 | 33.69 | +0.51% | |
| 33.47 | 33.80 | 33.32 | 33.52 | +0.81% | |
| 33.92 | 34.07 | 33.14 | 33.25 | -2.09% | |
| 34.09 | 34.47 | 33.70 | 33.96 | +0.44% | |
| 34.46 | 34.51 | 33.76 | 33.81 | -2.11% | |
| 34.34 | 34.76 | 34.34 | 34.54 | +0.70% | |
| 34.49 | 34.78 | 33.94 | 34.30 | +0.32% | |
| 34.41 | 34.64 | 34.14 | 34.19 | +0.21% | |
| 33.19 | 34.28 | 33.12 | 34.12 | +3.77% | |
| 32.84 | 33.19 | 32.77 | 32.88 | +0.70% | |
| 32.06 | 32.76 | 31.50 | 32.65 | +1.75% | |
| 30.93 | 32.13 | 30.93 | 32.09 | +2.49% | |
| 31.76 | 32.05 | 31.29 | 31.31 | -1.29% | |
| 32.16 | 32.16 | 31.49 | 31.72 | +0.25% | |
| 31.98 | 31.98 | 31.44 | 31.64 | -1.31% | |
| 32.35 | 32.39 | 31.98 | 32.06 | -1.35% | |
| 32.25 | 32.65 | 32.09 | 32.50 | +0.56% | |
| 32.45 | 33.33 | 32.18 | 32.32 | -0.15% | |
| 32.32 | 32.54 | 32.12 | 32.37 | +0.75% | |
| 32.27 | 32.34 | 32.06 | 32.13 | -0.56% | |
| 31.61 | 32.49 | 31.36 | 32.31 | +1.48% | |
| 31.97 | 32.21 | 31.75 | 31.84 | -0.19% | |
| 31.71 | 32.00 | 31.57 | 31.90 | +0.31% | |
| 31.74 | 32.19 | 31.73 | 31.80 | +0.28% | |
| 31.61 | 31.74 | 31.28 | 31.71 | +0.19% | |
| 31.83 | 32.18 | 31.62 | 31.65 | -0.16% | |
| 31.54 | 31.73 | 31.36 | 31.70 | +0.03% | |
| 31.72 | 31.72 | 31.23 | 31.69 | +0.16% | |
| 31.81 | 31.86 | 31.54 | 31.64 | -0.19% | |
| 31.88 | 32.04 | 31.62 | 31.70 | -0.38% | |
| 31.50 | 32.06 | 31.50 | 31.82 | +0.28% | |
| 31.19 | 31.75 | 31.19 | 31.73 | +2.45% | |
| 30.69 | 31.08 | 30.53 | 30.97 | +1.11% | |
| 31.39 | 31.39 | 30.46 | 30.63 | -1.23% | |
| 31.30 | 31.43 | 30.86 | 31.01 | -0.77% | |
| 30.91 | 31.33 | 30.83 | 31.25 | +1.00% | |
| 31.89 | 32.05 | 30.86 | 30.94 | -3.58% | |
| 33.29 | 33.29 | 31.53 | 32.09 | -0.71% | |
| 32.12 | 32.47 | 31.93 | 32.32 | +0.65% | |
| 32.17 | 32.27 | 31.73 | 32.11 | +0.60% | |
| 31.87 | 32.07 | 31.68 | 31.92 | +0.63% | |
| 32.20 | 32.20 | 31.57 | 31.72 | -1.18% | |
| 32.21 | 32.62 | 32.10 | 32.10 | -1.02% | |
| 32.43 | 32.64 | 32.35 | 32.43 | -0.18% | |
| 32.71 | 32.83 | 32.44 | 32.49 | -0.43% | |
| 32.34 | 32.96 | 32.34 | 32.63 | +0.71% | |
| 32.23 | 32.51 | 32.23 | 32.40 | +0.22% | |
| 31.94 | 32.44 | 31.82 | 32.33 | +0.62% | |
| 31.97 | 32.23 | 31.88 | 32.13 | -0.34% | |
| 31.97 | 32.26 | 31.73 | 32.24 | +1.10% | |
| 31.60 | 32.21 | 31.60 | 31.89 | +0.54% | |
| 31.67 | 31.73 | 31.10 | 31.72 | +1.31% | |
| 31.17 | 31.50 | 31.08 | 31.31 | +0.51% | |
| 31.22 | 31.33 | 30.86 | 31.15 | -0.64% | |
| 30.53 | 31.43 | 30.35 | 31.35 | +2.52% | |
| 30.59 | 30.80 | 30.42 | 30.58 | -0.07% | |
| 30.97 | 31.27 | 30.47 | 30.60 | -1.07% | |
| 30.92 | 31.12 | 30.63 | 30.93 | +1.05% | |
| 31.37 | 31.40 | 30.56 | 30.61 | -2.27% | |
| 31.34 | 31.73 | 31.04 | 31.32 | -0.32% | |
| 31.74 | 31.82 | 31.37 | 31.42 | -0.25% | |
| 31.33 | 31.81 | 31.33 | 31.50 | -0.03% | |
| 31.62 | 32.13 | 31.13 | 31.51 | +0.99% | |
| 31.97 | 31.97 | 31.02 | 31.20 | -1.39% | |
| 31.64 | 31.88 | 31.39 | 31.64 | -0.16% | |
| 31.76 | 31.96 | 31.51 | 31.69 | -0.56% | |
| 32.18 | 32.25 | 31.42 | 31.87 | -0.31% | |
| 31.95 | 32.45 | 31.76 | 31.97 | +0.95% | |
| 31.97 | 32.51 | 31.56 | 31.67 | -0.09% | |
| 31.63 | 32.01 | 31.38 | 31.70 | -0.78% | |
| 32.19 | 32.31 | 31.73 | 31.95 | -1.21% | |
| 32.29 | 32.52 | 32.09 | 32.34 | -0.22% | |
| 31.78 | 32.62 | 31.22 | 32.41 | +1.12% | |
| 32.17 | 32.17 | 31.67 | 32.05 | -0.99% | |
| 32.32 | 32.53 | 32.19 | 32.37 | -0.77% | |
| 32.25 | 32.67 | 31.76 | 32.62 | +1.43% | |
| 31.62 | 32.31 | 31.18 | 32.16 | +0.19% | |
| 31.80 | 32.22 | 31.58 | 32.10 | +1.01% | |
| 32.16 | 32.44 | 31.69 | 31.78 | -1.21% | |
| 32.17 | 32.51 | 32.12 | 32.17 | +1.04% | |
| 32.30 | 32.43 | 31.82 | 31.84 | -1.33% | |
| 32.58 | 32.82 | 32.06 | 32.27 | -1.13% | |
| 32.50 | 32.78 | 32.49 | 32.64 | +0.59% | |
| 31.99 | 32.47 | 31.67 | 32.45 | +2.27% | |
| 31.45 | 31.73 | 31.32 | 31.73 | +0.70% | |
| 31.65 | 31.91 | 31.45 | 31.51 | -0.72% | |
| 31.71 | 31.89 | 31.32 | 31.74 | +0.63% | |
| 32.10 | 32.14 | 31.50 | 31.54 | -0.69% | |
| 32.67 | 32.78 | 31.71 | 31.76 | -1.95% | |
| 32.56 | 32.56 | 32.00 | 32.39 | +0.15% | |
| 32.00 | 32.60 | 31.83 | 32.34 | +1.47% | |
| 32.30 | 32.54 | 31.79 | 31.87 | -1.79% | |
| 32.67 | 32.67 | 31.74 | 32.45 | +1.41% | |
| 31.19 | 32.14 | 30.93 | 32.00 | +2.89% | |
| 31.51 | 31.64 | 31.02 | 31.10 | +0.13% | |
| 30.65 | 31.21 | 30.59 | 31.06 | +1.04% | |
| 31.01 | 31.13 | 30.66 | 30.74 | -0.23% | |
| 29.99 | 30.82 | 29.99 | 30.81 | +1.99% | |
| 29.80 | 30.23 | 29.55 | 30.21 | +2.23% | |
| 30.35 | 30.42 | 29.54 | 29.55 | -2.60% | |
| 30.37 | 30.47 | 30.11 | 30.34 | -0.10% | |
| 30.59 | 30.69 | 30.19 | 30.37 | -0.85% | |
| 30.34 | 30.75 | 30.30 | 30.63 | +0.66% | |
| 30.47 | 30.69 | 30.28 | 30.43 | +0.33% | |
| 30.66 | 30.71 | 30.21 | 30.33 | -0.46% | |
| 30.74 | 30.74 | 30.06 | 30.47 | -1.20% | |
| 30.12 | 30.89 | 30.10 | 30.84 | +2.15% | |
| 30.29 | 30.49 | 29.97 | 30.19 | 0.00% | |
| 29.81 | 30.25 | 29.55 | 30.19 | +1.44% | |
| 29.82 | 30.00 | 29.48 | 29.76 | +0.03% | |
| 29.59 | 29.77 | 29.23 | 29.75 | +0.64% | |
| 29.47 | 29.86 | 29.37 | 29.56 | +0.17% | |
| 28.13 | 29.58 | 28.09 | 29.51 | +4.57% | |
| 28.47 | 28.52 | 27.85 | 28.22 | -0.28% | |
| 27.47 | 28.48 | 27.37 | 28.30 | +2.57% | |
| 27.31 | 27.78 | 27.06 | 27.59 | +0.36% | |
| 27.78 | 27.83 | 27.22 | 27.49 | -1.12% | |
| 27.99 | 28.07 | 27.76 | 27.80 | -1.73% | |
| 28.25 | 28.39 | 28.18 | 28.29 | 0.00% | |
| 28.15 | 28.38 | 28.10 | 28.29 | +0.39% | |
| 28.30 | 28.41 | 28.12 | 28.18 | -0.67% | |
| 28.08 | 28.41 | 28.03 | 28.37 | +0.82% | |
| 28.22 | 28.27 | 27.97 | 28.14 | -0.39% | |
| 28.62 | 28.87 | 28.20 | 28.25 | -1.40% | |
| 28.74 | 29.00 | 28.38 | 28.65 | -0.62% | |
| 29.36 | 29.51 | 28.73 | 28.83 | -1.20% | |
| 29.11 | 29.38 | 28.95 | 29.18 | +0.24% | |
| 29.51 | 29.69 | 29.04 | 29.11 | -1.09% | |
| 29.67 | 29.71 | 29.09 | 29.43 | -0.17% | |
| 29.32 | 29.58 | 29.16 | 29.48 | +1.03% | |
| 29.31 | 29.44 | 29.06 | 29.18 | +0.07% | |
| 28.85 | 29.44 | 28.57 | 29.16 | +0.83% | |
| 29.32 | 29.57 | 28.90 | 28.92 | -0.99% | |
| 28.99 | 29.31 | 28.69 | 29.21 | +0.34% | |
| 29.44 | 29.56 | 28.96 | 29.11 | -1.49% | |
| 29.78 | 30.15 | 29.51 | 29.55 | -1.07% | |
| 30.29 | 30.50 | 29.75 | 29.87 | -1.32% | |
| 30.64 | 30.73 | 30.13 | 30.27 | -0.72% | |
| 30.48 | 30.74 | 30.41 | 30.49 | -0.78% | |
| 30.75 | 30.78 | 30.57 | 30.73 | +0.26% | |
| 30.53 | 30.91 | 30.53 | 30.65 | -0.03% | |
| 30.42 | 30.99 | 30.32 | 30.66 | +0.59% | |
| 30.04 | 30.60 | 29.91 | 30.48 | +1.16% | |
| 29.84 | 30.34 | 29.59 | 30.13 | +1.65% | |
| 29.95 | 30.07 | 29.63 | 29.64 | -0.27% | |
| 29.13 | 29.89 | 29.02 | 29.72 | +1.78% | |
| 28.70 | 29.33 | 28.44 | 29.20 | +1.92% | |
| 28.98 | 29.25 | 28.64 | 28.65 | -0.93% | |
| 28.98 | 28.98 | 28.64 | 28.92 | +0.31% | |
| 28.93 | 29.28 | 28.73 | 28.83 | -0.83% | |
| 29.16 | 29.27 | 28.95 | 29.07 | -0.55% | |
| 29.05 | 29.25 | 28.82 | 29.23 | +1.14% | |
| 29.00 | 29.14 | 28.77 | 28.90 | -0.28% | |
| 29.01 | 29.15 | 28.66 | 28.98 | +0.31% | |
| 28.68 | 28.98 | 28.58 | 28.89 | +0.35% | |
| 28.72 | 28.87 | 28.44 | 28.79 | +0.77% | |
| 28.54 | 28.65 | 28.18 | 28.57 | +0.78% | |
| 27.97 | 28.36 | 27.34 | 28.35 | +0.64% | |
| 28.20 | 28.70 | 27.48 | 28.17 | +3.11% | |
| 27.36 | 27.64 | 27.06 | 27.32 | -0.62% | |
| 27.86 | 28.07 | 27.31 | 27.49 | -1.82% | |
| 28.23 | 28.23 | 27.89 | 28.00 | -0.96% | |
| 28.29 | 28.36 | 28.02 | 28.27 | -0.35% | |
| 28.57 | 28.59 | 28.33 | 28.37 | -0.18% | |
| 28.38 | 28.47 | 28.00 | 28.42 | +0.57% | |
| 28.44 | 28.53 | 28.19 | 28.26 | -0.07% | |
| 28.34 | 28.61 | 28.14 | 28.28 | -0.18% | |
| 28.10 | 28.33 | 27.82 | 28.33 | +1.00% | |
| 27.87 | 28.16 | 27.84 | 28.05 | +0.47% | |
| 28.18 | 28.41 | 27.79 | 27.92 | -0.99% | |
| 27.88 | 28.39 | 27.88 | 28.20 | +1.29% | |
| 27.83 | 28.00 | 27.53 | 27.84 | +0.07% | |
| 27.80 | 27.90 | 27.43 | 27.82 | +0.58% | |
| 28.16 | 28.30 | 27.61 | 27.66 | -1.36% | |
| 28.35 | 28.39 | 28.00 | 28.04 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CDP chart for longer ranges.