$20.86 -0.53 (%) Corporate Office Properties Trust - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OFC historical data

Date Open High Low Close Volume
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
1/5/201621.8222.1821.7422.121,044,395
1/4/201621.6721.8521.4621.85857,976
12/31/201522.1822.2021.8321.83562,338
12/30/201522.0522.2922.0422.17516,079
12/29/201521.7522.1421.6922.11626,637
12/28/201521.8521.9821.6421.97778,361
12/24/201521.8021.9721.6321.88489,247
12/23/201521.7021.8421.6221.82618,625
12/22/201521.6621.8421.4421.66930,192
12/21/201522.0922.0921.3121.61888,380
12/18/201522.1622.1721.7021.932,123,277
12/17/201522.1722.2022.0222.16885,536
12/16/201521.6622.1321.6422.09795,994
12/15/201521.7821.9521.4721.59816,506
12/14/201521.6021.7621.5221.71863,273
12/11/201521.8421.9721.5221.66996,519
12/10/201521.8922.1321.8322.042,110,163
12/9/201521.6421.9521.4921.891,012,705
12/8/201521.4621.7621.4221.73602,444
12/7/201521.6621.7121.4121.55810,303
12/4/201521.6421.9621.6321.712,794,229
12/3/201521.9922.0421.5821.59863,434
12/2/201522.5522.6222.0222.03610,807
12/1/201522.3822.6622.2922.64730,527
11/30/201522.5522.6322.1622.29867,026
11/27/201522.2322.5122.1922.50217,144
11/25/201522.2722.3222.1622.29736,876
11/24/201521.9922.3621.8622.27677,780
11/23/201522.2722.4622.0822.14483,492
11/20/201522.0122.3021.9722.261,034,940
11/19/201521.8422.0921.7421.92413,637
11/18/201521.6121.8321.5421.82541,900
11/17/201521.5021.8121.4421.55855,727
11/16/201521.3921.5321.2821.53325,113
11/13/201521.7121.8521.3921.39356,581
11/12/201521.9021.9921.6121.66496,470
11/11/201521.8422.0121.6721.99376,378
11/10/201521.6921.9721.6421.84623,960
11/9/201522.0322.3021.5321.69597,532
11/6/201522.7122.9322.0722.19770,548
11/5/201522.8123.0722.7223.01726,808
11/4/201522.9923.1422.7722.85388,631
11/3/201523.1623.2422.9822.98835,558
11/2/201522.9623.2822.8023.261,040,694
10/30/201523.2923.5122.8123.001,377,038
10/29/201523.5623.9623.1323.221,834,866
10/28/201523.6123.7923.2223.741,156,267
10/27/201523.4623.7523.3223.642,087,501
10/26/201523.3523.5423.2623.481,494,589
10/23/201523.1923.3622.9523.351,518,745
10/22/201522.9423.2422.6023.201,036,993
10/21/201522.9623.0322.8022.82630,749
10/20/201522.5422.9122.5122.89681,008
10/19/201522.2522.6522.2322.581,251,394
10/16/201522.2022.3522.1722.311,012,148
10/15/201522.1322.2722.0122.24657,056
10/14/201522.3222.3321.9522.02637,708
10/13/201522.3822.5922.1822.26874,707
10/12/201522.3222.5822.2022.50857,328
10/9/201522.3022.4022.1322.24656,458
10/8/201522.1422.3622.0422.30836,654
10/7/201521.9422.2221.8922.10746,573
10/6/201521.7222.0121.6321.88547,717
10/5/201521.0821.7721.0821.732,348,783
10/2/201520.9221.1920.8221.051,088,909
10/1/201521.0621.1620.8820.991,236,770
9/30/201521.3921.4020.8821.03967,524
9/29/201521.0121.4020.9821.301,537,096
9/28/201520.9921.1420.7120.981,799,297
9/25/201521.3321.3921.1121.20748,260
9/24/201521.4321.6021.0921.26542,953
9/23/201521.3221.6521.1821.52563,689
9/22/201521.9521.9521.2721.30416,362
9/21/201521.6021.8921.5021.69636,529
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center