$26.95 +0.20 (%) Corporate Office Properties Trust - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
5/27/201626.6826.9826.6826.95274,036
5/26/201626.6626.8326.6026.75377,288
5/25/201626.7126.7526.3426.71324,156
5/24/201626.1326.7526.1126.69578,565
5/23/201626.0026.0825.8025.94308,502
5/20/201625.7826.0325.6625.93351,969
5/19/201625.6325.7725.3825.66240,002
5/18/201626.3426.4025.6225.84438,637
5/17/201626.9326.9726.3026.44568,945
5/16/201626.8027.0426.7027.03536,438
5/13/201626.8226.8326.4426.81360,879
5/12/201626.7226.9326.5826.89250,137
5/11/201627.0327.0426.4726.66415,944
5/10/201627.2427.2426.8627.12379,639
5/9/201626.7627.1526.7027.10552,343
5/6/201626.4526.8226.3426.81457,993
5/5/201626.4726.5826.2826.55557,766
5/4/201625.8726.7925.8426.481,227,660
5/3/201626.2226.4425.8526.00637,672
5/2/201625.7226.4625.4626.32597,880
4/29/201625.6025.9025.1725.68622,798
4/28/201626.1026.4226.1026.32302,765
4/27/201626.2826.3726.0626.27335,673
4/26/201626.4026.6026.1126.30651,167
4/25/201625.8526.3625.7226.36443,402
4/22/201625.9226.1125.7925.98422,006
4/21/201626.1926.3425.8025.83735,637
4/20/201626.4626.4926.1526.18294,890
4/19/201626.6326.6826.4126.53213,708
4/18/201626.3026.5226.2326.49257,928
4/15/201626.2026.5726.2026.32848,942
4/14/201626.3026.3826.2026.20295,550
4/13/201626.6726.7126.2126.36270,417
4/12/201626.4826.6926.3826.55868,997
4/11/201626.3226.4026.0326.06239,107
4/8/201626.0326.3525.9326.21264,563
4/7/201625.9526.0725.7325.82644,380
4/6/201625.8826.1225.6326.03428,633
4/5/201625.5926.1025.5725.92935,012
4/4/201626.2626.3025.7925.80627,565
4/1/201626.0526.3125.7726.24797,506
3/31/201626.2026.3826.0126.24636,131
3/30/201626.3526.4526.2726.27333,157
3/29/201625.6026.3225.5726.28685,637
3/28/201625.7025.8525.4825.85313,656
3/24/201625.6525.6625.2525.65421,671
3/23/201625.9526.0725.7225.73412,480
3/22/201625.4925.9725.3825.94466,122
3/21/201625.5925.8725.5425.57503,612
3/18/201625.9226.3425.6425.651,250,607
3/17/201625.8326.0025.7125.99607,408
3/16/201625.3825.7725.2525.77737,548
3/15/201625.1425.4625.0525.38344,670
3/14/201625.2825.5025.2125.25744,307
3/11/201625.3925.5025.1425.351,010,881
3/10/201625.3025.4124.7225.08832,063
3/9/201625.0125.1624.9825.15503,414
3/8/201625.0025.1624.8525.02805,823
3/7/201624.8025.2024.7424.97746,077
3/4/201624.6525.0624.6024.89912,612
3/3/201624.5724.6624.3424.64914,083
3/2/201623.8724.4923.5824.43827,983
3/1/201623.5924.1023.5423.90814,353
2/29/201623.5823.6623.2623.40778,944
2/26/201623.4223.6723.2723.55751,097
2/25/201623.1423.4323.1123.42460,443
2/24/201622.9023.1222.6423.03996,724
2/23/201622.9523.2922.9023.06934,531
2/22/201622.6423.1322.6423.08801,710
2/19/201622.3322.5622.2222.50710,821
2/18/201622.0622.4721.9322.441,088,808
2/17/201622.0222.4221.9622.062,161,253
2/16/201621.0821.5120.9121.50890,424
2/12/201620.7321.2820.4220.91775,811
2/11/201621.1521.2220.6020.86986,971
2/10/201621.2221.7821.2021.39562,675
2/9/201621.7121.8421.1221.21851,797
2/8/201622.1122.1421.4021.931,113,661
2/5/201622.4222.5322.2422.26876,813
2/4/201622.4022.6422.2922.491,288,103
2/3/201622.2922.4822.0922.42900,970
2/2/201622.5122.5522.1422.171,000,971
2/1/201622.1622.8322.0122.581,011,475
1/29/201622.3322.5222.0022.301,450,478
1/28/201621.9922.3921.8822.191,151,045
1/27/201621.9422.1121.6821.87989,445
1/26/201621.4522.0621.4322.061,394,844
1/25/201621.4021.5821.0721.361,554,246
1/22/201620.6021.1320.5321.11876,419
1/21/201620.1620.7819.9620.451,318,456
1/20/201620.4920.5219.5220.041,877,906
1/19/201620.8721.0420.5220.681,184,776
1/15/201621.1621.1720.6020.781,287,344
1/14/201621.7021.7821.3121.461,118,470
1/13/201621.6622.0521.5621.661,209,372
1/12/201621.8621.8621.4821.641,595,202
1/11/201621.4921.6921.2821.631,357,389
1/8/201621.4421.5621.2421.451,235,622
1/7/201621.6121.8521.2821.28803,201
1/6/201621.9222.1621.8822.041,508,896
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center