U.S. markets closed

COPT Defense Properties (CDP)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
24.43-0.23 (-0.93%)
Al cierre: 04:00PM EDT
25.44 +1.01 (+4.13%)
Fuera de horario: 05:47PM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
10 may 202424.7124.7324.3624.4324.43400,100
09 may 202424.7824.9424.5724.6624.66593,800
08 may 202424.5224.7124.5224.6324.63572,000
07 may 202424.7625.0424.7024.7924.79896,700
06 may 202424.7424.8424.5824.6424.64660,500
03 may 202424.8425.1824.5224.5924.59702,900
02 may 202424.2724.5223.9824.5124.51873,600
01 may 202423.9424.5423.9423.9723.971,036,200
30 abr 202423.8124.3623.6723.9723.971,264,500
29 abr 202423.7524.0023.6623.9123.91936,800
26 abr 202423.0823.8822.7423.6323.631,991,100
25 abr 202422.6922.9222.5322.8522.851,098,800
24 abr 202422.9323.0722.7322.9522.95744,400
23 abr 202423.0023.3222.9523.1023.10684,700
22 abr 202422.7923.0422.6923.0423.04963,000
19 abr 202422.5522.8922.5522.7722.771,535,300
18 abr 202422.3122.5522.2022.5422.541,180,900
17 abr 202422.4022.4822.2122.2422.241,056,200
16 abr 202422.6722.6722.2722.2822.281,327,600
15 abr 202423.2123.2622.6422.8522.851,164,700
12 abr 202423.1423.2222.9623.1723.17631,300
11 abr 202423.3123.3223.0423.2123.21857,100
10 abr 202423.2523.3422.9823.1923.19680,700
09 abr 202423.8624.1023.8623.8923.89519,500
08 abr 202423.7423.8323.6023.8223.82492,600
05 abr 202423.5323.6923.4823.6123.61799,300
04 abr 202423.5623.7123.3623.6623.661,144,700
03 abr 202423.2123.3923.1923.2723.27487,600
02 abr 202423.4823.7423.1923.3923.39729,700
01 abr 202424.1224.1223.6823.7423.74466,700
28 mar 202424.1224.3224.0724.1724.17808,800
27 mar 202423.5924.0623.4424.0524.05549,700
27 mar 20240.295 Dividendo
26 mar 202423.8023.8023.4623.6423.34847,700
25 mar 202423.8823.9123.6623.7223.42558,100
22 mar 202424.1824.3723.7023.7123.41699,700
21 mar 202424.4824.5924.2424.5124.201,063,200
20 mar 202423.9324.4223.8524.3824.08730,700
19 mar 202424.0524.2223.9324.0923.79558,000
18 mar 202424.1924.2123.9524.0623.76605,800
15 mar 202423.9124.2623.9124.1723.871,481,700
14 mar 202424.5324.5323.9124.1023.80651,900
13 mar 202424.4624.8024.4624.5424.231,531,800
12 mar 202424.4424.7424.3624.4824.17765,300
11 mar 202424.6124.8024.4624.5724.26540,800
08 mar 202424.6624.9024.6124.7224.41648,000
07 mar 202424.5224.6424.1824.4324.13919,500
06 mar 202424.2024.4123.9124.3924.091,957,600
05 mar 202424.1524.5624.0424.0423.741,239,300
04 mar 202424.5524.5524.0524.2723.97857,200
01 mar 202424.2624.5724.0024.5624.25617,100
29 feb 202424.1924.3524.0024.2323.93824,600
28 feb 202423.6424.0823.5523.8323.531,076,900
27 feb 202423.8223.9023.5423.8723.57699,700
26 feb 202423.9524.1423.5823.6623.36837,400
23 feb 202424.3024.3023.9924.1223.82871,100
22 feb 202424.1124.2123.9924.1723.87983,900
21 feb 202424.7224.7224.1024.2023.901,120,900
20 feb 202423.9124.3223.6724.1823.88711,500
16 feb 202424.2924.4424.0824.0823.781,001,900
15 feb 202424.6024.7124.3824.5724.26969,200
14 feb 202424.1624.4523.8824.3524.051,199,200
13 feb 202423.7924.2023.4623.8923.591,397,700
12 feb 202424.3624.7724.1524.5224.211,352,200
09 feb 202423.2424.0323.1223.8723.571,459,500
08 feb 202422.8823.5522.8723.3523.061,284,400
07 feb 202423.0023.1322.8322.8922.601,040,300
06 feb 202422.5023.0422.4523.0222.732,226,800
05 feb 202422.7522.8322.5622.5722.291,817,200
02 feb 202423.0323.1922.8323.1022.811,276,100
01 feb 202423.5123.5122.8123.3923.102,582,100
31 ene 202424.3924.3923.5523.5623.271,242,900
30 ene 202424.3024.4024.0524.3224.021,442,900
29 ene 202424.4024.5724.2224.4524.14790,100
26 ene 202424.4524.5924.2924.3624.06693,900
25 ene 202424.5124.7524.2924.4524.14859,000
24 ene 202424.9525.0024.2624.3224.021,100,200
23 ene 202425.1025.2424.6624.7124.40799,400
22 ene 202425.0025.3324.8724.9524.641,154,800
19 ene 202424.6825.0424.5424.8524.541,274,300
18 ene 202424.8725.0124.5424.6024.29463,500
17 ene 202424.8925.3524.6024.9124.60529,400
16 ene 202425.3925.4325.1725.3124.99395,800
12 ene 202425.7325.7925.4625.6025.28410,500
11 ene 202425.4025.5825.1225.3525.03638,500
10 ene 202425.3825.7625.3825.6125.29433,200
09 ene 202425.1925.4725.1225.4325.11464,000
08 ene 202425.3725.6825.3225.5625.24745,900
05 ene 202424.9425.6124.8625.4525.13725,000
04 ene 202425.2425.5325.1825.2424.93651,900
03 ene 202425.8525.9325.1525.3024.98722,000
02 ene 202425.6226.0225.6025.9025.58578,600
29 dic 202325.6225.9025.5125.6325.31844,400
28 dic 202325.1925.7925.1925.7825.461,045,500
28 dic 20230.285 Dividendo
27 dic 202325.7325.7325.5125.5724.97521,200
26 dic 202325.3325.7725.1925.6525.05435,600
22 dic 202325.4025.6025.0925.2824.69513,600
21 dic 202325.4725.5524.9425.1924.60765,600
20 dic 202325.2125.9925.0125.3124.721,244,200
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...