$29.78 +0.54 (%) Corporate Office Properties Trust - New York Stock Exchange, Inc.

Dec. 8, 2016 | 01:00 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
12/7/201629.1329.3829.1029.241,017,097
12/6/201628.6229.1028.6229.03562,541
12/5/201628.5528.6828.3728.57728,515
12/2/201628.7129.0728.3128.46965,756
12/1/201628.5128.7928.2728.531,703,627
11/30/201629.0329.0328.3928.621,466,354
11/29/201629.2629.7029.0929.181,739,148
11/28/201628.9529.3628.8929.24851,741
11/25/201628.9729.2728.8828.97455,241
11/23/201628.5929.0328.1728.981,143,565
11/22/201628.0828.9528.0828.901,073,179
11/21/201628.3728.5427.9828.05812,140
11/18/201628.1828.3728.1028.16601,661
11/17/201628.4828.6328.1428.14759,861
11/16/201628.5028.6928.1728.481,207,105
11/15/201628.8828.9828.1028.53862,088
11/14/201628.3328.8728.1628.711,618,919
11/11/201627.1628.3527.1628.331,214,448
11/10/201626.9627.7526.5627.281,821,042
11/9/201625.0127.1824.9227.021,694,826
11/8/201625.7926.1425.7925.991,595,983
11/7/201625.9226.2725.7725.90600,378
11/4/201625.5925.7225.3625.52354,035
11/3/201625.7325.8825.5225.57468,248
11/2/201626.0826.1525.7525.77797,206
11/1/201626.6126.6325.9926.04515,747
10/31/201626.4726.8326.2526.69619,265
10/28/201626.7927.4126.1826.331,105,791
10/27/201627.2127.2326.7726.91796,880
10/26/201627.2227.2726.9427.21587,478
10/25/201627.3827.4127.1027.41693,547
10/24/201628.1028.1027.2927.411,013,833
10/21/201627.4727.6027.3327.39378,860
10/20/201627.8127.8827.5627.63361,842
10/19/201627.6727.8827.5827.78444,408
10/18/201627.9727.9727.6027.72603,624
10/17/201627.6827.9927.6627.68485,313
10/14/201627.7828.0527.6027.66434,363
10/13/201627.4927.9427.4927.80661,351
10/12/201627.3227.6727.2827.55402,236
10/11/201627.4127.6927.1727.25593,634
10/10/201627.5527.8227.4527.501,149,735
10/7/201627.7227.9827.4727.521,035,356
10/6/201627.4627.9327.1327.601,045,930
10/5/201627.7428.0727.2627.654,440,090
10/4/201627.9827.9827.3927.74982,247
10/3/201628.1428.2527.8828.00987,507
9/30/201628.7928.8528.1928.35801,065
9/29/201628.6128.8428.3728.59686,267
9/28/201628.7628.8628.4628.80437,898
9/27/201629.2729.2828.6528.74687,666
9/26/201628.9229.3128.8429.18633,670
9/23/201628.5629.0528.3228.97950,784
9/22/201628.0328.7928.0028.70888,248
9/21/201627.5427.7226.9127.72989,273
9/20/201627.6927.8927.4327.49559,882
9/19/201627.2327.5127.1327.40356,529
9/16/201627.2127.3027.0327.131,079,194
9/15/201627.5927.6927.2427.35846,883
9/14/201627.2227.6327.1427.56724,476
9/13/201627.8627.9427.1327.14683,297
9/12/201627.7928.1427.6527.98622,710
9/9/201628.7628.7627.8227.84852,547
9/8/201629.2529.5129.0729.13829,809
9/7/201628.9729.4528.9429.45805,128
9/6/201628.8729.0528.7529.02424,523
9/2/201628.7529.3728.7528.83672,509
9/1/201628.5928.6528.2628.50609,554
8/31/201628.6828.7428.3328.521,885,872
8/30/201628.6528.7028.3628.63425,528
8/29/201628.5728.8528.5428.59398,559
8/26/201628.9529.1128.2428.41632,065
8/25/201628.6528.9928.6128.83353,075
8/24/201628.7528.7828.3328.69315,426
8/23/201628.8729.0628.5828.77205,183
8/22/201628.5628.8328.5028.66178,555
8/19/201628.7228.8728.4928.55326,005
8/18/201628.9429.0228.7428.84384,621
8/17/201628.8728.9128.4728.88444,267
8/16/201628.9628.9628.4828.83779,728
8/15/201629.1229.3528.9329.02656,000
8/12/201629.1929.5429.0529.09703,748
8/11/201629.6029.6029.0429.16607,262
8/10/201629.9829.9829.4729.58530,529
8/9/201629.5129.7329.4029.54645,568
8/8/201629.5929.6929.4229.58354,460
8/5/201629.4929.7429.3929.58632,042
8/4/201629.5229.6729.3129.49969,693
8/3/201629.8329.8729.3829.52651,014
8/2/201629.8730.1529.7029.78835,228
8/1/201629.9830.0929.8130.00929,384
7/29/201629.6330.5529.6329.961,061,441
7/28/201629.0329.7629.0129.63743,011
7/27/201629.0629.0828.7729.03760,704
7/26/201629.2329.3729.0129.06553,222
7/25/201629.2029.2729.0229.16799,264
7/22/201629.2429.5129.1429.15582,637
7/21/201629.0229.2528.9429.24696,908
7/20/201629.3029.3629.0929.16967,505
7/19/201629.3829.4429.1529.301,368,581
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center