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 31, 2020 13.79 13.79 13.79 846,842 +0.22(+1.63%)
Dec 30, 2020 13.51 13.73 13.42 13.57 846,842 +0.10(+0.71%)
Dec 29, 2020 14.00 14.09 13.43 13.48 759,725 -0.43(-3.11%)
Dec 28, 2020 13.82 14.08 13.78 13.91 553,098 +0.10(+0.70%)
Dec 24, 2020 13.79 13.82 13.58 13.81 173,304 +0.10(+0.70%)
Dec 23, 2020 13.76 14.09 13.67 13.72 698,267 +0.07(+0.49%)
Dec 22, 2020 13.71 13.72 13.45 13.65 833,396 -0.07(-0.49%)
Dec 21, 2020 13.16 13.72 12.90 13.72 1,370,842 +0.22(+1.64%)
Dec 18, 2020 13.85 13.95 13.40 13.50 1,991,390 -0.38(-2.71%)
Dec 17, 2020 13.86 13.89 13.68 13.87 457,302 +0.07(+0.49%)
Dec 16, 2020 14.09 14.10 13.66 13.80 667,305 -0.29(-2.05%)
Dec 15, 2020 13.68 14.09 13.61 14.09 1,057,200 +0.47(+3.46%)
Dec 14, 2020 13.66 13.93 13.46 13.62 1,130,498 +0.21(+1.58%)
Dec 11, 2020 13.82 14.03 13.32 13.41 1,426,357 -0.57(-4.06%)
Dec 10, 2020 13.71 14.11 13.71 13.98 1,560,342 +0.09(+0.62%)
Dec 09, 2020 13.93 13.97 13.63 13.89 1,285,688 +0.11(+0.77%)
Dec 08, 2020 13.72 13.96 13.68 13.78 496,313 -0.08(-0.55%)
Dec 07, 2020 14.27 14.27 13.83 13.86 558,459 -0.44(-3.09%)
Dec 04, 2020 14.03 14.31 14.02 14.30 314,069 +0.41(+2.98%)
Dec 03, 2020 13.90 14.04 13.78 13.89 451,982 +0.06(+0.42%)
Dec 02, 2020 13.50 13.91 13.39 13.83 459,579 +0.29(+2.13%)
Dec 01, 2020 13.63 13.95 13.44 13.54 1,222,160 +0.10(+0.72%)
Nov 30, 2020 13.56 13.79 13.32 13.45 1,896,014 -0.26(-1.89%)
Nov 27, 2020 13.73 13.73 13.41 13.71 348,024 +0.05(+0.35%)
Nov 25, 2020 13.58 13.79 13.34 13.66 2,125,704 +0.00(+0.00%)
Nov 24, 2020 13.49 13.76 13.29 13.66 3,360,607 +0.48(+3.67%)
Nov 23, 2020 13.20 13.45 13.13 13.18 1,417,535 +0.19(+1.46%)
Nov 20, 2020 13.04 13.17 12.91 12.99 978,773 -0.18(-1.37%)
Nov 19, 2020 12.76 13.19 12.62 13.17 460,942 +0.35(+2.74%)
Nov 18, 2020 13.31 13.33 12.81 12.82 769,297 -0.40(-3.01%)
Nov 17, 2020 12.47 13.51 12.44 13.21 2,499,497 +0.62(+4.89%)
Nov 16, 2020 12.47 12.83 12.22 12.60 1,119,396 +0.63(+5.23%)
Nov 13, 2020 11.47 12.06 11.47 11.97 2,542,194 +0.60(+5.25%)
Nov 12, 2020 11.54 11.69 11.26 11.38 480,074 -0.34(-2.91%)
Nov 11, 2020 11.79 11.86 11.44 11.72 859,760 -0.14(-1.20%)
Nov 10, 2020 11.82 12.34 11.70 11.86 2,688,125 +0.18(+1.54%)
Nov 09, 2020 10.94 12.47 10.83 11.68 1,357,880 +1.79(+18.12%)
Nov 06, 2020 10.39 10.49 9.820 9.887 404,885 -0.47(-4.57%)
Nov 05, 2020 10.26 10.51 10.26 10.36 393,642 +0.11(+1.11%)
Nov 04, 2020 10.70 10.71 10.22 10.25 453,213 -0.60(-5.51%)
Nov 03, 2020 10.54 10.93 10.40 10.84 1,034,010 +0.48(+4.67%)
Nov 02, 2020 10.11 10.37 9.925 10.36 712,245 +0.33(+3.31%)
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%)
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.