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 (%)
Feb 27, 2015 19.19 19.43 19.15 19.36 1,000,236 +0.14(+0.74%)
Feb 26, 2015 19.24 19.31 18.91 19.21 1,261,981 +0.07(+0.35%)
Feb 25, 2015 19.13 19.28 19.08 19.15 574,602 +0.03(+0.16%)
Feb 24, 2015 19.37 19.41 19.06 19.12 1,255,952 -0.31(-1.62%)
Feb 23, 2015 19.11 19.44 19.08 19.43 716,921 +0.27(+1.40%)
Feb 20, 2015 19.06 19.34 19.06 19.16 681,185 +0.08(+0.43%)
Feb 19, 2015 19.43 19.52 19.06 19.08 858,359 -0.37(-1.92%)
Feb 18, 2015 19.43 19.66 19.32 19.45 1,169,136 -0.19(-0.95%)
Feb 17, 2015 19.31 19.66 19.25 19.64 1,095,838 +0.20(+1.04%)
Feb 13, 2015 19.11 19.44 19.44 19.44 1,678,780 +0.19(+1.01%)
Feb 12, 2015 19.09 19.36 19.06 19.24 1,149,197 +0.11(+0.59%)
Feb 11, 2015 19.11 19.21 19.02 19.13 825,820 -0.02(-0.12%)
Feb 10, 2015 19.01 19.15 18.70 19.15 1,201,822 +0.17(+0.91%)
Feb 09, 2015 19.00 19.36 18.95 18.98 1,482,154 +0.28(+1.52%)
Feb 06, 2015 19.27 19.27 18.64 18.70 808,258 -0.61(-3.14%)
Feb 05, 2015 19.06 19.33 18.94 19.30 1,277,423 +0.37(+1.97%)
Feb 04, 2015 18.69 19.01 18.52 18.93 1,416,843 +0.41(+2.22%)
Feb 03, 2015 18.37 18.61 18.29 18.52 588,258 +0.13(+0.69%)
Feb 02, 2015 18.32 18.40 18.12 18.39 763,491 +0.10(+0.53%)
Jan 30, 2015 18.07 18.33 18.07 18.29 866,969 +0.11(+0.62%)
Jan 29, 2015 18.09 18.22 17.97 18.18 686,737 +0.18(+1.00%)
Jan 28, 2015 18.27 18.30 17.97 18.00 557,190 -0.28(-1.51%)
Jan 27, 2015 18.37 18.47 18.24 18.28 384,907 -0.19(-1.05%)
Jan 26, 2015 18.10 18.48 18.07 18.47 593,799 +0.24(+1.31%)
Jan 23, 2015 18.39 18.59 18.10 18.23 831,891 -0.14(-0.77%)
Jan 22, 2015 18.26 18.40 18.12 18.38 612,850 +0.13(+0.74%)
Jan 21, 2015 18.09 18.29 18.03 18.24 510,430 +0.15(+0.83%)
Jan 20, 2015 18.41 18.55 18.00 18.09 621,631 -0.31(-1.71%)
Jan 16, 2015 18.16 18.41 18.11 18.41 712,511 +0.20(+1.11%)
Jan 15, 2015 18.59 18.68 18.14 18.20 633,162 -0.37(-1.97%)
Jan 14, 2015 18.53 18.62 18.35 18.57 671,840 -0.06(-0.32%)
Jan 13, 2015 18.89 19.02 18.54 18.63 617,441 -0.17(-0.91%)
Jan 12, 2015 18.47 18.86 18.46 18.80 1,264,427 +0.39(+2.11%)
Jan 09, 2015 18.84 18.84 18.32 18.41 1,229,597 -0.40(-2.11%)
Jan 08, 2015 18.89 18.97 18.73 18.81 1,000,108 -0.07(-0.36%)
Jan 07, 2015 19.06 19.10 18.79 18.88 928,620 -0.14(-0.75%)
Jan 06, 2015 19.23 19.31 18.97 19.02 605,143 -0.14(-0.74%)
Jan 05, 2015 19.20 19.27 19.09 19.16 721,997 -0.09(-0.47%)
Jan 02, 2015 19.06 19.27 19.00 19.25 495,586 +0.30(+1.58%)
Dec 31, 2014 19.21 18.95 18.95 18.95 760,674 -0.19(-1.02%)
Dec 30, 2014 19.07 19.26 19.03 19.15 882,730 +0.02(+0.08%)
Dec 29, 2014 19.11 19.39 19.02 19.13 775,296 -0.01(-0.04%)
Dec 26, 2014 19.11 19.25 19.07 19.14 601,327 +0.07(+0.39%)
Dec 24, 2014 19.18 19.06 19.06 19.06 420,932 -0.18(-0.93%)
Dec 23, 2014 19.33 19.44 19.17 19.24 671,552 -0.03(-0.16%)
Dec 22, 2014 19.09 19.27 19.07 19.27 694,264 +0.13(+0.70%)
Dec 19, 2014 18.98 19.16 18.97 19.14 1,377,373 +0.03(+0.16%)
Dec 18, 2014 19.25 19.31 19.00 19.11 728,564 -0.10(-0.51%)
Dec 17, 2014 18.83 19.26 18.71 19.21 1,230,084 +0.39(+2.07%)
Dec 16, 2014 18.72 18.94 18.61 18.82 1,101,640 +0.07(+0.36%)
Dec 15, 2014 18.94 18.94 18.62 18.75 744,152 -0.12(-0.63%)
Dec 12, 2014 18.99 19.10 18.86 18.87 945,714 -0.15(-0.79%)
Dec 11, 2014 19.06 19.28 18.93 19.02 877,307 -0.07(-0.35%)
Dec 10, 2014 19.09 19.22 18.96 19.09 941,609 -0.08(-0.43%)
Dec 09, 2014 19.12 19.24 19.06 19.17 571,166 -0.11(-0.58%)
Dec 08, 2014 19.15 19.42 19.13 19.28 627,209 +0.06(+0.31%)
Dec 05, 2014 19.15 19.22 18.90 19.22 774,385 -0.04(-0.19%)
Dec 04, 2014 19.03 19.28 18.96 19.26 774,146 +0.19(+1.02%)
Dec 03, 2014 18.78 19.10 18.77 19.06 720,923 +0.19(+0.99%)
Dec 02, 2014 18.80 18.95 18.66 18.88 668,430 -0.01(-0.08%)
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.