Corporate Office Properties Trust Historical Stock Prices

OFC 
$26.75
*  
0.10
 negative 
0.38%
Get OFC Alerts
*Delayed - data as of Apr. 15, 2014 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  26.76  26.89  26.59  26.75 781,018
04/15/2014 26.67 26.89 26.59 26.75 781,270
04/14/2014 26.65 26.86 26.21 26.65 1,091,211
04/11/2014 27.07 27.37 26.94 26.97 606,405
04/10/2014 27.32 27.58 27.005 27.21 682,459
04/09/2014 27.55 27.55 27.08 27.31 374,172
04/08/2014 27.01 27.54 26.79 27.51 713,213
04/07/2014 26.92 27.39 26.92 27.05 797,287
04/04/2014 26.67 27.1 26.465 27.02 944,524
04/03/2014 26.53 26.645 26.385 26.58 439,360
04/02/2014 26.47 26.69 26.28 26.52 386,752
04/01/2014 26.66 26.66 26.18 26.65 547,769
03/31/2014 26.7 26.95 26.47 26.64 624,601
03/28/2014 26.26 26.72 26.2 26.62 669,542
03/27/2014 25.78 26.22 25.63 26.22 471,838
03/26/2014 26.39 26.43 25.98 26.13 529,046
03/25/2014 26.14 26.37 25.97 26.25 294,863
03/24/2014 26.26 26.35 25.84 26 397,184
03/21/2014 25.48 26.3 25.48 26.24 1,013,741
03/20/2014 25.37 25.45 25.07 25.44 367,535
03/19/2014 26.18 26.44 25.26 25.37 482,342
03/18/2014 25.94 26.231 25.88 26.15 387,145
03/17/2014 25.92 26.12 25.7 25.94 424,645
03/14/2014 25.61 25.93 25.61 25.87 396,099
03/13/2014 25.91 25.98 25.59 25.61 601,808
03/12/2014 25.65 25.99 25.62 25.94 951,518
03/11/2014 25.86 26.07 25.73 25.8 655,385
03/10/2014 25.75 25.93 25.655 25.77 413,680
03/07/2014 26.54 26.54 25.69 25.81 931,281
03/06/2014 27.02 27.12 26.5 26.52 445,974
03/05/2014 26.94 27.2 26.76 26.99 357,023
03/04/2014 26.59 27.06 26.59 26.99 599,909
03/03/2014 26.57 26.73 26.33 26.44 810,933
02/28/2014 26.59 26.88 26.55 26.67 719,145
02/27/2014 26.57 26.79 26.43 26.62 344,925
02/26/2014 27.05 27.07 26.55 26.59 571,003
02/25/2014 26.9 27.28 26.88 26.95 448,372
02/24/2014 27.14 27.25 26.87 26.89 686,607
02/21/2014 27 27.18 26.8301 27.08 412,736
02/20/2014 27.08 27.26 26.89 26.97 684,326
02/19/2014 26.88 27.27 26.88 27.05 423,428
02/18/2014 26.84 27 26.67 26.93 581,916
02/14/2014 26.45 27.05 26.32 26.8 939,655
02/13/2014 26.3 26.82 26.24 26.49 1,008,055
02/12/2014 25.98 26.41 25.9 26.39 657,850
02/11/2014 25.55 26.19 25.47 25.93 696,693
02/10/2014 25.46 25.64 25.15 25.54 698,641
02/07/2014 24.02 25.5 23.87 25.37 982,789
02/06/2014 24.54 24.89 24.44 24.65 872,465
02/05/2014 24.32 24.585 24.21 24.49 518,363
02/04/2014 24.25 24.78 24.162 24.66 952,041
02/03/2014 24.81 24.9175 23.99 24.23 1,075,882
01/31/2014 24.55 25.04 24.4632 24.85 724,437
01/30/2014 24.65 24.92 24.58 24.87 451,078
01/29/2014 24.71 24.81 24.39 24.43 353,569
01/28/2014 24.47 24.92 24.35 24.87 561,094
01/27/2014 24.6 24.65 24.32 24.39 635,320
01/24/2014 24.97 25.042 24.62 24.68 336,391
01/23/2014 25.01 25.19 24.84 25.09 398,207
01/22/2014 24.99 25.17 24.88 25.11 434,284
01/21/2014 24.79 25.15 24.66 24.92 544,037
01/17/2014 24.58 24.69 24.39 24.62 427,311
01/16/2014 24.61 24.88 24.5 24.7 537,956
01/15/2014 25.02 25.02 24.6 24.71 645,461
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?