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 (%)
Oct 30, 2020 10.35 10.43 9.906 10.03 979,406 -0.04(-0.38%)
Oct 29, 2020 9.858 10.31 9.716 10.07 1,660,223 +0.17(+1.72%)
Oct 28, 2020 9.678 9.915 9.583 9.896 1,858,046 -0.08(-0.76%)
Oct 27, 2020 10.22 10.31 9.948 9.972 683,095 -0.31(-3.04%)
Oct 26, 2020 10.43 10.51 10.19 10.28 1,065,426 -0.25(-2.34%)
Oct 23, 2020 10.46 10.56 10.33 10.53 736,242 +0.19(+1.83%)
Oct 22, 2020 10.11 10.38 10.11 10.34 715,535 +0.17(+1.68%)
Oct 21, 2020 10.13 10.27 10.00 10.17 904,470 -0.03(-0.28%)
Oct 20, 2020 10.28 10.45 10.10 10.20 762,387 +0.05(+0.47%)
Oct 19, 2020 10.41 10.47 10.10 10.15 1,043,170 -0.26(-2.46%)
Oct 16, 2020 10.67 10.72 10.37 10.41 982,676 -0.33(-3.09%)
Oct 15, 2020 10.43 10.76 10.43 10.74 1,135,013 +0.19(+1.80%)
Oct 14, 2020 10.58 10.73 10.49 10.55 519,593 -0.13(-1.24%)
Oct 13, 2020 11.12 11.17 10.63 10.68 452,383 -0.59(-5.21%)
Oct 12, 2020 11.02 11.37 10.97 11.27 521,906 +0.15(+1.36%)
Oct 09, 2020 11.27 11.32 11.07 11.12 653,957 +0.00(+0.00%)
Oct 08, 2020 10.87 11.14 10.83 11.12 379,668 +0.34(+3.17%)
Oct 07, 2020 10.79 10.96 10.70 10.78 638,334 +0.07(+0.62%)
Oct 06, 2020 10.85 11.04 10.69 10.71 1,989,635 +0.00(+0.00%)
Oct 05, 2020 10.82 10.90 10.56 10.71 848,183 -0.03(-0.26%)
Oct 02, 2020 10.35 10.83 10.35 10.74 718,625 +0.12(+1.16%)
Oct 01, 2020 10.34 10.65 10.31 10.62 524,152 +0.27(+2.66%)
Sep 30, 2020 10.44 10.76 10.22 10.34 1,124,787 +0.00(+0.00%)
Sep 29, 2020 10.56 10.58 10.21 10.34 422,013 -0.24(-2.24%)
Sep 28, 2020 10.41 10.71 10.41 10.58 622,372 +0.37(+3.62%)
Sep 25, 2020 9.906 10.28 9.868 10.21 590,660 +0.22(+2.18%)
Sep 24, 2020 10.10 10.27 9.944 9.991 733,846 -0.04(-0.38%)
Sep 23, 2020 10.36 10.50 10.03 10.03 1,177,122 -0.36(-3.47%)
Sep 22, 2020 10.43 10.72 10.37 10.39 749,569 -0.04(-0.36%)
Sep 21, 2020 10.49 10.59 10.27 10.43 1,296,892 -0.35(-3.25%)
Sep 18, 2020 11.35 11.35 10.73 10.78 2,425,623 -0.51(-4.53%)
Sep 17, 2020 11.17 11.40 11.08 11.29 704,562 -0.06(-0.50%)
Sep 16, 2020 11.04 11.45 10.91 11.35 991,633 +0.38(+3.46%)
Sep 15, 2020 10.86 11.21 10.86 10.97 539,332 +0.19(+1.76%)
Sep 14, 2020 10.49 10.79 10.40 10.78 602,944 +0.37(+3.55%)
Sep 11, 2020 10.60 10.60 10.25 10.41 617,034 -0.22(-2.05%)
Sep 10, 2020 10.92 10.93 10.62 10.63 548,368 -0.31(-2.86%)
Sep 09, 2020 11.22 11.27 10.91 10.94 593,833 -0.19(-1.70%)
Sep 08, 2020 11.48 11.48 11.06 11.13 588,701 -0.43(-3.69%)
Sep 04, 2020 11.67 11.80 11.22 11.56 459,426 -0.01(-0.08%)
Sep 03, 2020 11.38 11.80 11.34 11.56 829,378 +0.24(+2.09%)
Sep 02, 2020 11.21 11.40 11.11 11.33 694,945 +0.10(+0.93%)
Sep 01, 2020 11.06 11.31 10.92 11.22 508,704 +0.04(+0.34%)
Aug 31, 2020 11.46 11.52 11.02 11.19 733,551 -0.23(-1.99%)
Aug 28, 2020 11.59 11.59 11.26 11.41 727,402 -0.07(-0.65%)
Aug 27, 2020 11.46 11.70 11.45 11.49 438,990 +0.10(+0.90%)
Aug 26, 2020 11.48 11.52 11.23 11.38 734,361 -0.14(-1.21%)
Aug 25, 2020 11.58 11.65 11.30 11.52 716,794 +0.04(+0.32%)
Aug 24, 2020 11.12 11.50 10.91 11.49 522,903 +0.37(+3.35%)
Aug 21, 2020 11.08 11.14 10.89 11.11 702,930 +0.04(+0.34%)
Aug 20, 2020 10.85 11.13 10.85 11.08 420,231 +0.08(+0.76%)
Aug 19, 2020 11.04 11.15 10.83 10.99 886,259 -0.07(-0.67%)
Aug 18, 2020 11.19 11.24 10.99 11.07 427,346 -0.12(-1.08%)
Aug 17, 2020 11.20 11.30 11.04 11.19 370,098 -0.06(-0.50%)
Aug 14, 2020 11.25 11.53 11.18 11.25 426,974 -0.07(-0.66%)
Aug 13, 2020 11.69 11.79 11.31 11.32 627,938 -0.51(-4.33%)
Aug 12, 2020 11.92 11.98 11.66 11.83 920,559 +0.07(+0.63%)
Aug 11, 2020 11.90 12.05 11.68 11.76 902,632 +0.11(+0.96%)
Aug 10, 2020 11.35 11.76 11.35 11.65 571,124 +0.35(+3.13%)
Aug 07, 2020 10.98 11.32 10.89 11.29 1,116,703 +0.19(+1.68%)
Aug 06, 2020 10.93 11.18 10.92 11.11 909,469 +0.11(+1.02%)
Aug 05, 2020 11.25 11.25 10.86 10.99 709,782 -0.15(-1.34%)
Aug 04, 2020 10.62 11.20 10.51 11.14 1,357,467 +0.39(+3.64%)
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.