La bourse est fermée

COPT Defense Properties (CDP)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,62-0,17 (-0,69 %)
À partir de 02:20PM EDT. Marché ouvert.
Durée:
08 mai 2023 - 08 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 mai 202424,5224,7124,5324,6224,62249 397
07 mai 202424,7625,0424,7024,7924,79896 700
06 mai 202424,7424,8424,5824,6424,64660 500
03 mai 202424,8425,1824,5224,5924,59702 900
02 mai 202424,2724,5223,9824,5124,51873 600
01 mai 202423,9424,5423,9423,9723,971 036 200
30 avr. 202423,8124,3623,6723,9723,971 264 500
29 avr. 202423,7524,0023,6623,9123,91936 800
26 avr. 202423,0823,8822,7423,6323,631 991 100
25 avr. 202422,6922,9222,5322,8522,851 098 800
24 avr. 202422,9323,0722,7322,9522,95744 400
23 avr. 202423,0023,3222,9523,1023,10684 700
22 avr. 202422,7923,0422,6923,0423,04963 000
19 avr. 202422,5522,8922,5522,7722,771 535 300
18 avr. 202422,3122,5522,2022,5422,541 180 900
17 avr. 202422,4022,4822,2122,2422,241 056 200
16 avr. 202422,6722,6722,2722,2822,281 327 600
15 avr. 202423,2123,2622,6422,8522,851 164 700
12 avr. 202423,1423,2222,9623,1723,17631 300
11 avr. 202423,3123,3223,0423,2123,21857 100
10 avr. 202423,2523,3422,9823,1923,19680 700
09 avr. 202423,8624,1023,8623,8923,89519 500
08 avr. 202423,7423,8323,6023,8223,82492 600
05 avr. 202423,5323,6923,4823,6123,61799 300
04 avr. 202423,5623,7123,3623,6623,661 144 700
03 avr. 202423,2123,3923,1923,2723,27487 600
02 avr. 202423,4823,7423,1923,3923,39729 700
01 avr. 202424,1224,1223,6823,7423,74466 700
28 mars 202424,1224,3224,0724,1724,17808 800
27 mars 202423,5924,0623,4424,0524,05549 700
27 mars 20240.295 Dividende
26 mars 202423,8023,8023,4623,6423,34847 700
25 mars 202423,8823,9123,6623,7223,42558 100
22 mars 202424,1824,3723,7023,7123,41699 700
21 mars 202424,4824,5924,2424,5124,201 063 200
20 mars 202423,9324,4223,8524,3824,08730 700
19 mars 202424,0524,2223,9324,0923,79558 000
18 mars 202424,1924,2123,9524,0623,76605 800
15 mars 202423,9124,2623,9124,1723,871 481 700
14 mars 202424,5324,5323,9124,1023,80651 900
13 mars 202424,4624,8024,4624,5424,231 531 800
12 mars 202424,4424,7424,3624,4824,17765 300
11 mars 202424,6124,8024,4624,5724,26540 800
08 mars 202424,6624,9024,6124,7224,41648 000
07 mars 202424,5224,6424,1824,4324,13919 500
06 mars 202424,2024,4123,9124,3924,091 957 600
05 mars 202424,1524,5624,0424,0423,741 239 300
04 mars 202424,5524,5524,0524,2723,97857 200
01 mars 202424,2624,5724,0024,5624,25617 100
29 févr. 202424,1924,3524,0024,2323,93824 600
28 févr. 202423,6424,0823,5523,8323,531 076 900
27 févr. 202423,8223,9023,5423,8723,57699 700
26 févr. 202423,9524,1423,5823,6623,36837 400
23 févr. 202424,3024,3023,9924,1223,82871 100
22 févr. 202424,1124,2123,9924,1723,87983 900
21 févr. 202424,7224,7224,1024,2023,901 120 900
20 févr. 202423,9124,3223,6724,1823,88711 500
16 févr. 202424,2924,4424,0824,0823,781 001 900
15 févr. 202424,6024,7124,3824,5724,26969 200
14 févr. 202424,1624,4523,8824,3524,051 199 200
13 févr. 202423,7924,2023,4623,8923,591 397 700
12 févr. 202424,3624,7724,1524,5224,211 352 200
09 févr. 202423,2424,0323,1223,8723,571 459 500
08 févr. 202422,8823,5522,8723,3523,061 284 400
07 févr. 202423,0023,1322,8322,8922,601 040 300
06 févr. 202422,5023,0422,4523,0222,732 226 800
05 févr. 202422,7522,8322,5622,5722,291 817 200
02 févr. 202423,0323,1922,8323,1022,811 276 100
01 févr. 202423,5123,5122,8123,3923,102 582 100
31 janv. 202424,3924,3923,5523,5623,271 242 900
30 janv. 202424,3024,4024,0524,3224,021 442 900
29 janv. 202424,4024,5724,2224,4524,14790 100
26 janv. 202424,4524,5924,2924,3624,06693 900
25 janv. 202424,5124,7524,2924,4524,14859 000
24 janv. 202424,9525,0024,2624,3224,021 100 200
23 janv. 202425,1025,2424,6624,7124,40799 400
22 janv. 202425,0025,3324,8724,9524,641 154 800
19 janv. 202424,6825,0424,5424,8524,541 274 300
18 janv. 202424,8725,0124,5424,6024,29463 500
17 janv. 202424,8925,3524,6024,9124,60529 400
16 janv. 202425,3925,4325,1725,3124,99395 800
12 janv. 202425,7325,7925,4625,6025,28410 500
11 janv. 202425,4025,5825,1225,3525,03638 500
10 janv. 202425,3825,7625,3825,6125,29433 200
09 janv. 202425,1925,4725,1225,4325,11464 000
08 janv. 202425,3725,6825,3225,5625,24745 900
05 janv. 202424,9425,6124,8625,4525,13725 000
04 janv. 202425,2425,5325,1825,2424,93651 900
03 janv. 202425,8525,9325,1525,3024,98722 000
02 janv. 202425,6226,0225,6025,9025,58578 600
29 déc. 202325,6225,9025,5125,6325,31844 400
28 déc. 202325,1925,7925,1925,7825,461 045 500
28 déc. 20230.285 Dividende
27 déc. 202325,7325,7325,5125,5724,97521 200
26 déc. 202325,3325,7725,1925,6525,05435 600
22 déc. 202325,4025,6025,0925,2824,69513 600
21 déc. 202325,4725,5524,9425,1924,60765 600
20 déc. 202325,2125,9925,0125,3124,721 244 200
19 déc. 202325,2125,2825,0025,1124,52863 000
18 déc. 202325,3325,6624,9824,9924,40922 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...