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 (%)
Nov 30, 2016 17.10 17.16 16.79 17.09 2,197,658 -0.11(-0.66%)
Nov 29, 2016 16.88 17.56 16.88 17.20 954,380 +0.24(+1.39%)
Nov 28, 2016 17.03 17.35 16.92 16.97 693,690 -0.10(-0.56%)
Nov 25, 2016 17.41 17.58 17.06 17.06 377,347 -0.42(-2.38%)
Nov 23, 2016 17.48 17.48 17.48 0 +0.10(+0.55%)
Nov 22, 2016 17.29 17.59 17.29 17.38 787,684 +0.09(+0.51%)
Nov 21, 2016 17.14 17.52 17.07 17.29 602,686 +0.15(+0.89%)
Nov 18, 2016 16.96 17.25 16.95 17.14 607,711 +0.22(+1.28%)
Nov 17, 2016 17.11 17.29 16.91 16.93 526,187 -0.23(-1.35%)
Nov 16, 2016 17.28 17.46 17.00 17.16 762,099 -0.12(-0.69%)
Nov 15, 2016 17.37 17.42 17.03 17.28 993,766 -0.13(-0.74%)
Nov 14, 2016 16.80 17.43 16.78 17.41 759,802 +0.59(+3.52%)
Nov 11, 2016 16.31 16.88 16.21 16.81 780,871 +0.44(+2.69%)
Nov 10, 2016 16.69 16.79 16.37 16.37 619,635 -0.35(-2.10%)
Nov 09, 2016 16.42 16.74 16.28 16.73 690,123 -0.05(-0.29%)
Nov 08, 2016 16.79 16.89 16.69 16.77 680,269 -0.06(-0.38%)
Nov 07, 2016 16.67 16.90 16.54 16.84 610,248 +0.39(+2.38%)
Nov 04, 2016 16.43 16.49 16.34 16.45 768,908 -0.01(-0.05%)
Nov 03, 2016 16.35 16.56 16.27 16.45 1,040,395 +0.04(+0.24%)
Nov 02, 2016 16.61 16.69 16.39 16.41 682,351 -0.24(-1.44%)
Nov 01, 2016 16.82 16.82 16.57 16.65 660,966 -0.21(-1.23%)
Oct 31, 2016 16.84 16.93 16.74 16.86 593,599 +0.06(+0.33%)
Oct 28, 2016 17.20 17.29 16.74 16.81 852,823 -0.18(-1.08%)
Oct 27, 2016 17.31 17.31 16.93 16.99 1,313,751 -0.26(-1.53%)
Oct 26, 2016 17.48 17.50 17.19 17.25 849,763 -0.38(-2.13%)
Oct 25, 2016 17.49 17.63 17.36 17.63 511,923 +0.10(+0.59%)
Oct 24, 2016 17.50 17.68 17.44 17.53 390,530 +0.05(+0.27%)
Oct 21, 2016 17.50 17.59 17.40 17.48 419,734 -0.21(-1.18%)
Oct 20, 2016 17.79 17.82 17.51 17.69 439,441 -0.09(-0.50%)
Oct 19, 2016 17.65 17.79 17.63 17.77 466,017 +0.05(+0.27%)
Oct 18, 2016 17.63 17.77 17.53 17.73 471,667 +0.22(+1.28%)
Oct 17, 2016 17.53 17.56 17.41 17.50 539,816 +0.03(+0.18%)
Oct 14, 2016 17.44 17.53 17.36 17.47 701,032 +0.01(+0.05%)
Oct 13, 2016 17.29 17.62 17.23 17.46 914,030 +0.10(+0.55%)
Oct 12, 2016 17.32 17.41 17.17 17.37 848,134 +0.10(+0.60%)
Oct 11, 2016 17.20 17.35 17.15 17.26 676,004 -0.02(-0.09%)
Oct 10, 2016 17.11 17.30 17.03 17.28 550,559 +0.18(+1.03%)
Oct 07, 2016 17.23 17.37 16.98 17.10 1,753,909 -0.07(-0.42%)
Oct 06, 2016 17.00 17.27 16.89 17.17 1,209,866 +0.12(+0.70%)
Oct 05, 2016 17.41 17.46 17.03 17.05 1,063,899 -0.31(-1.80%)
Oct 04, 2016 17.65 17.67 17.27 17.37 1,058,425 -0.38(-2.16%)
Oct 03, 2016 17.87 18.04 17.71 17.75 839,639 -0.16(-0.89%)
Sep 30, 2016 18.19 18.19 17.84 17.91 1,229,245 -0.14(-0.75%)
Sep 29, 2016 18.21 18.21 18.02 18.05 562,732 -0.21(-1.14%)
Sep 28, 2016 18.15 18.29 18.13 18.25 619,927 +0.14(+0.80%)
Sep 27, 2016 18.28 18.38 18.05 18.11 515,765 -0.16(-0.88%)
Sep 26, 2016 18.24 18.43 18.23 18.27 550,061 +0.01(+0.04%)
Sep 23, 2016 18.34 18.43 18.18 18.26 990,658 -0.18(-1.00%)
Sep 22, 2016 18.32 18.55 18.32 18.45 971,278 +0.26(+1.41%)
Sep 21, 2016 18.00 18.25 17.92 18.19 1,669,098 +0.20(+1.11%)
Sep 20, 2016 18.31 18.31 17.96 17.99 627,846 -0.14(-0.79%)
Sep 19, 2016 18.14 18.27 18.04 18.13 619,100 +0.06(+0.35%)
Sep 16, 2016 18.21 18.27 18.03 18.07 790,036 -0.19(-1.05%)
Sep 15, 2016 18.25 18.36 18.20 18.26 404,994 +0.02(+0.13%)
Sep 14, 2016 18.41 18.45 18.21 18.24 379,118 -0.16(-0.87%)
Sep 13, 2016 18.96 18.96 18.27 18.40 795,671 -0.73(-3.81%)
Sep 12, 2016 18.70 19.19 18.59 19.13 773,033 +0.37(+1.96%)
Sep 09, 2016 19.37 19.47 18.76 18.76 809,578 -0.78(-4.01%)
Sep 08, 2016 19.63 19.66 19.43 19.54 836,944 -0.16(-0.81%)
Sep 07, 2016 19.29 19.70 19.29 19.70 601,845 +0.42(+2.16%)
Sep 06, 2016 19.00 19.29 18.77 19.29 589,499 +0.31(+1.64%)
Sep 02, 2016 18.99 18.97 18.97 18.97 584,818 +0.04(+0.21%)
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.