Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Columbia Property Trust Inc (NY: CXP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 07, 2021 19.28 0 +0.02(+0.10%)
Dec 06, 2021 19.24 19.27 19.24 19.26 3,025,988 +0.03(+0.16%)
Dec 03, 2021 19.23 19.24 19.22 19.23 2,913,540 +0.01(+0.05%)
Dec 02, 2021 19.22 19.24 19.20 19.22 8,342,180 +0.01(+0.05%)
Dec 01, 2021 19.22 19.24 19.20 19.21 4,692,109 +0.01(+0.05%)
Nov 30, 2021 19.20 19.22 19.19 19.20 6,173,727 +0.07(+0.37%)
Nov 29, 2021 19.15 19.16 19.10 19.13 2,935,601 +0.01(+0.05%)
Nov 26, 2021 19.15 19.16 19.06 19.12 1,868,046 -0.04(-0.21%)
Nov 24, 2021 19.14 19.17 19.14 19.16 539,911 +0.01(+0.05%)
Nov 23, 2021 19.15 19.18 19.15 19.15 813,588 -0.01(-0.05%)
Nov 22, 2021 19.15 19.16 19.15 19.16 753,795 +0.00(+0.00%)
Nov 19, 2021 19.16 19.17 19.14 19.16 630,725 -0.01(-0.05%)
Nov 18, 2021 19.16 19.18 19.15 19.17 443,639 +0.00(+0.00%)
Nov 17, 2021 19.15 19.17 19.12 19.17 440,201 +0.00(+0.00%)
Nov 16, 2021 19.17 19.17 19.15 19.17 992,479 +0.00(+0.00%)
Nov 15, 2021 19.15 19.17 19.15 19.17 953,527 +0.02(+0.10%)
Nov 12, 2021 19.15 19.16 19.14 19.15 958,357 +0.00(+0.00%)
Nov 11, 2021 19.16 19.16 19.14 19.15 618,636 +0.00(+0.00%)
Nov 10, 2021 19.12 19.15 653,259 +0.00(+0.00%)
Nov 09, 2021 19.12 19.16 19.08 19.15 1,659,688 +0.04(+0.21%)
Nov 08, 2021 19.19 19.19 19.11 19.11 3,303,533 -0.06(-0.31%)
Nov 05, 2021 19.18 19.19 19.14 19.17 569,723 +0.02(+0.10%)
Nov 04, 2021 19.16 19.17 19.14 19.15 346,328 -0.01(-0.05%)
Nov 03, 2021 19.15 19.17 19.14 19.16 867,032 +0.01(+0.05%)
Nov 02, 2021 19.15 19.17 19.13 19.15 504,463 -0.03(-0.16%)
Nov 01, 2021 19.15 19.18 19.15 19.18 684,675 +0.01(+0.05%)
Oct 29, 2021 19.14 19.18 19.11 19.17 2,005,466 +0.03(+0.16%)
Oct 28, 2021 19.14 19.14 19.13 19.14 722,344 +0.00(+0.00%)
Oct 27, 2021 19.15 19.16 19.13 19.14 1,119,402 -0.02(-0.10%)
Oct 26, 2021 19.15 19.16 660,960 +0.01(+0.05%)
Oct 25, 2021 19.12 19.15 19.12 19.15 559,052 +0.02(+0.10%)
Oct 22, 2021 19.12 19.12 19.12 19.13 403,819 -0.01(-0.05%)
Oct 21, 2021 19.13 19.15 19.10 19.14 628,588 -0.01(-0.05%)
Oct 20, 2021 19.14 19.15 19.11 19.15 643,877 +0.01(+0.05%)
Oct 19, 2021 19.14 19.15 19.12 19.14 656,260 -0.01(-0.05%)
Oct 18, 2021 19.12 19.15 19.12 19.15 828,031 +0.01(+0.05%)
Oct 15, 2021 19.19 19.19 19.12 19.14 2,627,002 -0.01(-0.05%)
Oct 14, 2021 19.15 19.17 19.12 19.15 651,088 +0.00(+0.00%)
Oct 13, 2021 19.11 19.15 19.10 19.15 741,488 +0.02(+0.10%)
Oct 12, 2021 19.13 19.15 19.08 19.13 654,101 +0.01(+0.05%)
Oct 11, 2021 19.15 19.15 19.09 19.12 455,621 -0.03(-0.16%)
Oct 08, 2021 19.13 19.15 19.10 19.15 398,785 +0.01(+0.05%)
Oct 07, 2021 19.08 19.15 19.07 19.14 1,136,322 +0.05(+0.26%)
Oct 06, 2021 19.10 19.11 19.05 19.09 1,570,438 -0.03(-0.16%)
Oct 05, 2021 19.05 19.15 19.01 19.12 2,921,940 +0.07(+0.37%)
Oct 04, 2021 19.04 19.05 19.03 19.05 1,293,221 +0.02(+0.11%)
Oct 01, 2021 19.04 19.06 19.02 19.03 1,629,582 +0.01(+0.05%)
Sep 30, 2021 19.03 19.05 19.01 19.02 2,476,432 +0.01(+0.05%)
Sep 29, 2021 19.05 19.06 19.01 19.01 1,793,595 +0.00(+0.00%)
Sep 28, 2021 19.02 19.06 19.01 19.01 4,013,505 -0.01(-0.05%)
Sep 27, 2021 19.05 19.10 19.01 19.02 2,880,543 +0.00(+0.00%)
Sep 24, 2021 19.06 19.09 19.00 19.02 8,816,002 -0.04(-0.21%)
Sep 23, 2021 19.05 19.09 19.03 19.06 2,082,144 +0.00(+0.00%)
Sep 22, 2021 19.04 19.09 19.03 19.06 3,241,553 +0.02(+0.11%)
Sep 21, 2021 19.07 19.07 19.00 19.04 3,470,682 +0.01(+0.05%)
Sep 20, 2021 19.00 19.06 18.97 19.03 4,022,638 +0.03(+0.16%)
Sep 17, 2021 19.05 19.09 19.00 19.00 3,830,059 -0.03(-0.16%)
Sep 16, 2021 19.05 19.08 19.03 19.03 3,252,691 -0.02(-0.10%)
Sep 15, 2021 19.04 19.11 19.02 19.05 2,704,297 -0.03(-0.16%)
Sep 14, 2021 19.09 19.09 19.02 19.08 2,847,620 -0.01(-0.05%)
Sep 13, 2021 19.02 19.08 18.98 19.09 4,582,331 +0.05(+0.26%)
Sep 10, 2021 19.02 19.06 18.98 19.04 7,476,097 +0.03(+0.16%)
Sep 09, 2021 19.01 19.09 18.98 19.01 6,262,680 +0.01(+0.05%)
Sep 08, 2021 19.03 19.08 19.00 19.00 9,420,992 -0.05(-0.26%)
Sep 07, 2021 19.20 19.21 18.93 19.05 25,553,224 +2.51(+15.18%)
Sep 03, 2021 16.65 16.68 16.42 16.54 252,898 -0.19(-1.14%)
Sep 02, 2021 16.78 16.78 16.60 16.73 329,564 -0.02(-0.12%)
Sep 01, 2021 16.78 16.93 16.68 16.75 316,331 +0.03(+0.18%)
Aug 31, 2021 16.53 16.97 16.42 16.72 601,324 -0.11(-0.65%)
Aug 30, 2021 17.21 17.25 16.70 16.83 408,860 -0.34(-1.98%)
Aug 27, 2021 16.79 17.27 16.70 17.17 362,039 +0.48(+2.88%)
Aug 26, 2021 16.64 16.85 16.64 16.69 493,601 +0.04(+0.24%)
Aug 25, 2021 16.68 16.92 16.60 16.65 248,747 -0.02(-0.12%)
Aug 24, 2021 16.80 16.88 16.63 16.67 444,754 -0.10(-0.60%)
Aug 23, 2021 16.82 17.08 16.57 16.77 787,327 +0.00(+0.00%)
Aug 20, 2021 16.98 17.10 16.66 16.77 646,273 -0.27(-1.58%)
Aug 19, 2021 16.45 17.15 16.42 17.04 1,385,419 +0.54(+3.27%)
Aug 18, 2021 16.30 16.60 16.30 16.50 619,238 +0.13(+0.79%)
Aug 17, 2021 16.30 16.50 16.25 16.37 856,846 -0.08(-0.49%)
Aug 16, 2021 16.31 16.55 16.25 16.45 459,251 +0.08(+0.49%)
Aug 13, 2021 16.27 16.46 16.18 16.37 534,037 +0.06(+0.37%)
Aug 12, 2021 16.39 16.41 15.97 16.31 941,449 -0.03(-0.18%)
Aug 11, 2021 15.87 16.35 15.69 16.34 722,463 +0.57(+3.61%)
Aug 10, 2021 15.60 15.81 15.51 15.77 873,091 +0.11(+0.70%)
Aug 09, 2021 15.57 15.73 15.21 15.66 794,488 -0.01(-0.06%)
Aug 06, 2021 15.82 16.10 15.60 15.67 507,283 -0.08(-0.51%)
Aug 05, 2021 15.70 16.05 15.59 15.75 842,743 +0.20(+1.29%)
Aug 04, 2021 15.82 15.90 15.47 15.55 570,196 -0.47(-2.93%)
Aug 03, 2021 16.48 16.48 15.72 16.02 369,917 -0.33(-2.02%)
Aug 02, 2021 16.75 16.93 16.17 16.35 571,662 -0.32(-1.92%)
Jul 30, 2021 17.37 17.62 16.40 16.67 963,011 -0.55(-3.19%)
Jul 29, 2021 17.42 17.62 17.22 17.22 511,920 -0.07(-0.40%)
Jul 28, 2021 17.30 17.49 17.02 17.29 307,778 -0.01(-0.06%)
Jul 27, 2021 17.15 17.44 17.07 17.30 328,257 +0.02(+0.12%)
Jul 26, 2021 17.14 17.38 17.06 17.28 317,171 +0.20(+1.17%)
Jul 23, 2021 17.12 17.18 16.79 17.08 280,253 +0.11(+0.65%)
Jul 22, 2021 17.22 17.32 16.88 16.97 520,594 -0.42(-2.42%)
Jul 21, 2021 17.07 17.62 17.05 17.39 411,595 +0.44(+2.60%)
Jul 20, 2021 16.50 17.10 16.46 16.95 846,685 +0.50(+3.04%)
Jul 19, 2021 16.94 17.07 16.32 16.45 447,566 -0.72(-4.19%)
Jul 16, 2021 17.65 17.69 17.15 17.17 308,138 -0.39(-2.22%)
Jul 15, 2021 17.48 17.66 17.36 17.56 446,082 +0.07(+0.40%)
Jul 14, 2021 17.27 17.59 17.23 17.49 277,084 +0.22(+1.27%)
Jul 13, 2021 17.42 17.42 17.20 17.27 514,330 -0.15(-0.86%)
Jul 12, 2021 17.11 17.55 17.05 17.42 676,619 +0.25(+1.46%)
Jul 09, 2021 17.02 17.19 16.94 17.17 568,657 +0.33(+1.96%)
Jul 08, 2021 16.99 17.05 16.71 16.84 829,462 -0.28(-1.64%)
Jul 07, 2021 17.30 17.41 17.11 17.12 474,822 -0.27(-1.55%)
Jul 06, 2021 17.45 17.55 17.18 17.39 940,037 -0.05(-0.29%)
Jul 02, 2021 17.52 17.62 17.41 17.44 389,954 -0.08(-0.46%)
Jul 01, 2021 17.48 17.77 17.43 17.52 388,810 +0.13(+0.75%)
Jun 30, 2021 17.33 17.62 17.33 17.39 706,002 -0.01(-0.06%)
Jun 29, 2021 17.69 17.70 17.39 17.40 395,965 -0.23(-1.30%)
Jun 28, 2021 17.55 17.64 17.34 17.63 1,012,936 +0.12(+0.69%)
Jun 25, 2021 17.61 17.77 17.50 17.51 1,857,915 -0.11(-0.62%)
Jun 24, 2021 17.35 17.68 17.21 17.62 1,463,648 +0.33(+1.91%)
Jun 23, 2021 17.48 17.60 17.25 17.29 1,081,910 -0.19(-1.09%)
Jun 22, 2021 17.66 17.74 17.37 17.48 683,354 -0.13(-0.74%)
Jun 21, 2021 17.45 17.82 17.42 17.61 758,541 +0.34(+1.97%)
Jun 18, 2021 17.54 17.79 17.24 17.27 1,396,260 -0.45(-2.54%)
Jun 17, 2021 18.03 18.13 17.70 17.72 578,226 -0.34(-1.88%)
Jun 16, 2021 18.10 18.41 18.01 18.06 437,551 -0.13(-0.71%)
Jun 15, 2021 18.58 18.64 18.16 18.19 725,915 -0.48(-2.57%)
Jun 14, 2021 18.77 18.85 18.59 18.67 782,464 -0.17(-0.90%)
Jun 11, 2021 19.04 19.13 18.75 18.84 662,209 -0.26(-1.36%)
Jun 10, 2021 19.15 19.48 19.01 19.10 904,226 +0.05(+0.26%)
Jun 09, 2021 18.89 19.23 18.79 19.05 835,179 +0.17(+0.90%)
Jun 08, 2021 18.71 19.06 18.70 18.88 476,147 +0.10(+0.53%)
Jun 07, 2021 18.28 18.90 18.12 18.78 539,312 +0.50(+2.74%)
Jun 04, 2021 18.40 18.40 18.02 18.28 520,880 -0.09(-0.49%)
Jun 03, 2021 18.37 18.43 18.09 18.37 698,677 +0.01(+0.05%)
Jun 02, 2021 17.98 18.38 17.83 18.36 599,076 +0.38(+2.11%)
Jun 01, 2021 17.54 18.01 17.50 17.98 792,078 +0.49(+2.80%)
May 28, 2021 17.54 17.58 17.45 17.49 886,354 -0.19(-1.07%)
May 27, 2021 18.00 18.05 17.67 17.68 995,318 -0.26(-1.45%)
May 26, 2021 17.78 17.98 17.68 17.94 375,047 +0.23(+1.30%)
May 25, 2021 17.96 18.04 17.71 17.71 506,674 -0.28(-1.56%)
May 24, 2021 18.11 18.29 17.97 17.99 496,009 -0.02(-0.11%)
May 21, 2021 18.03 18.14 17.93 18.01 347,162 +0.09(+0.50%)
May 20, 2021 17.80 18.00 17.67 17.92 838,068 +0.10(+0.56%)
May 19, 2021 17.78 17.86 17.59 17.82 377,800 -0.10(-0.56%)
May 18, 2021 17.97 18.11 17.85 17.92 399,340 -0.04(-0.22%)
May 17, 2021 17.91 18.01 17.78 17.96 514,239 +0.01(+0.06%)
May 14, 2021 17.94 18.00 17.79 17.95 365,972 +0.11(+0.62%)
May 13, 2021 17.58 18.00 17.42 17.84 607,908 +0.26(+1.48%)
May 12, 2021 17.75 17.79 17.50 17.58 839,721 -0.17(-0.96%)
May 11, 2021 17.74 17.83 17.52 17.75 479,553 -0.19(-1.06%)
May 10, 2021 18.32 18.48 17.89 17.94 509,166 -0.29(-1.59%)
May 07, 2021 17.97 18.24 17.90 18.23 646,615 +0.12(+0.66%)
May 06, 2021 17.97 18.14 17.75 18.11 922,670 +0.14(+0.78%)
May 05, 2021 17.87 17.98 17.62 17.97 856,259 +0.05(+0.28%)
May 04, 2021 17.77 18.00 17.68 17.92 761,542 +0.12(+0.67%)
May 03, 2021 18.10 18.15 17.76 17.80 729,481 -0.21(-1.17%)
Apr 30, 2021 18.07 18.20 17.85 18.01 719,600 -0.14(-0.77%)
Apr 29, 2021 18.27 18.41 17.96 18.15 810,630 +0.08(+0.44%)
Apr 28, 2021 18.01 18.15 18.00 18.07 470,385 +0.04(+0.22%)
Apr 27, 2021 18.04 18.12 17.82 18.03 417,716 +0.02(+0.11%)
Apr 26, 2021 18.13 18.26 18.01 18.01 445,565 +0.03(+0.17%)
Apr 23, 2021 18.08 18.08 17.81 17.98 1,479,100 -0.06(-0.33%)
Apr 22, 2021 18.33 18.36 18.01 18.04 713,366 -0.24(-1.31%)
Apr 21, 2021 18.68 18.74 18.27 18.28 787,554 -0.39(-2.09%)
Apr 20, 2021 18.58 18.82 18.43 18.67 994,571 -0.02(-0.11%)
Apr 19, 2021 18.82 18.82 18.60 18.69 726,639 -0.15(-0.80%)
Apr 16, 2021 18.91 18.99 18.71 18.84 642,200 +0.04(+0.21%)
Apr 15, 2021 18.77 18.89 18.64 18.80 1,029,372 +0.08(+0.43%)
Apr 14, 2021 18.80 18.99 18.71 18.72 718,659 -0.06(-0.32%)
Apr 13, 2021 18.26 18.81 18.02 18.78 1,452,604 +0.46(+2.51%)
Apr 12, 2021 17.95 18.32 17.72 18.32 1,421,839 +0.62(+3.50%)
Apr 09, 2021 17.19 17.81 17.10 17.70 980,300 +0.60(+3.51%)
Apr 08, 2021 17.18 17.26 17.01 17.10 518,088 -0.15(-0.87%)
Apr 07, 2021 17.31 17.38 17.07 17.25 525,328 -0.02(-0.12%)
Apr 06, 2021 17.20 17.47 17.16 17.27 358,107 -0.01(-0.06%)
Apr 05, 2021 17.72 17.84 17.17 17.28 751,600 -0.23(-1.31%)
Apr 01, 2021 17.19 17.52 17.09 17.51 867,500 +0.41(+2.40%)
Mar 31, 2021 17.35 17.41 16.95 17.10 1,158,233 -0.32(-1.84%)
Mar 30, 2021 17.48 17.71 17.38 17.42 370,634 -0.02(-0.11%)
Mar 29, 2021 17.68 17.89 17.21 17.44 1,062,603 -0.34(-1.91%)
Mar 26, 2021 17.36 17.84 17.36 17.78 990,000 +0.42(+2.42%)
Mar 25, 2021 17.17 17.45 16.74 17.36 774,196 +0.13(+0.75%)
Mar 24, 2021 17.04 17.66 16.97 17.23 1,411,000 +0.23(+1.35%)
Mar 23, 2021 16.70 17.07 16.52 17.00 2,297,538 +0.39(+2.35%)
Mar 22, 2021 16.92 17.23 16.57 16.61 1,060,256 -0.30(-1.77%)
Mar 19, 2021 17.18 17.22 16.82 16.91 2,449,300 -0.27(-1.57%)
Mar 18, 2021 17.61 17.79 17.07 17.18 2,464,148 +1.56(+9.99%)
Mar 17, 2021 15.37 15.62 15.15 15.62 671,139 +0.25(+1.63%)
Mar 16, 2021 15.66 15.68 15.24 15.37 740,760 -0.26(-1.66%)
Mar 15, 2021 15.20 15.63 14.96 15.63 1,419,719 +0.45(+2.96%)
Mar 12, 2021 14.90 15.18 14.76 15.18 1,115,000 +0.39(+2.64%)
Mar 11, 2021 14.65 14.82 14.47 14.79 700,605 +0.15(+1.02%)
Mar 10, 2021 14.77 14.82 14.44 14.64 751,611 -0.10(-0.68%)
Mar 09, 2021 15.00 15.07 14.69 14.74 753,162 -0.23(-1.54%)
Mar 08, 2021 14.56 15.11 14.42 14.97 1,030,695 +0.56(+3.89%)
Mar 05, 2021 14.62 14.62 14.01 14.41 605,500 -0.02(-0.14%)
Mar 04, 2021 14.67 14.84 14.14 14.43 861,605 -0.18(-1.23%)
Mar 03, 2021 14.50 14.85 14.47 14.61 976,895 +0.07(+0.48%)
Mar 02, 2021 14.63 14.68 14.41 14.54 1,082,327 -0.23(-1.56%)
Mar 01, 2021 14.50 15.01 14.50 14.77 1,055,232 +0.65(+4.60%)
Feb 26, 2021 14.47 14.63 14.04 14.12 1,972,200 -0.62(-4.21%)
Feb 25, 2021 15.23 15.41 14.69 14.74 1,366,543 -0.49(-3.22%)
Feb 24, 2021 14.91 15.39 14.81 15.23 1,463,800 +0.40(+2.70%)
Feb 23, 2021 14.39 14.90 14.39 14.83 995,408 +0.51(+3.56%)
Feb 22, 2021 13.82 14.33 13.73 14.32 1,069,612 +0.53(+3.84%)
Feb 19, 2021 14.12 14.22 13.51 13.79 1,343,200 -0.31(-2.20%)
Feb 18, 2021 14.15 14.36 13.91 14.10 958,567 -0.12(-0.84%)
Feb 17, 2021 14.20 14.34 14.02 14.22 626,426 -0.03(-0.21%)
Feb 16, 2021 14.37 14.42 14.13 14.25 1,002,088 -0.03(-0.21%)
Feb 12, 2021 14.21 14.38 14.16 14.28 564,500 +0.01(+0.07%)
Feb 11, 2021 14.25 14.51 14.15 14.27 810,967 +0.03(+0.21%)
Feb 10, 2021 14.44 14.70 14.21 14.24 539,037 -0.06(-0.42%)
Feb 09, 2021 14.42 14.43 14.02 14.30 641,116 -0.13(-0.90%)
Feb 08, 2021 14.16 14.44 14.00 14.43 500,217 +0.35(+2.49%)
Feb 05, 2021 14.13 14.13 13.75 14.08 901,600 +0.11(+0.79%)
Feb 04, 2021 13.72 14.01 13.71 13.97 1,003,581 +0.27(+1.97%)
Feb 03, 2021 13.61 13.76 13.40 13.70 1,130,502 -0.01(-0.07%)
Feb 02, 2021 13.61 13.72 13.21 13.71 662,674 +0.16(+1.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.