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 28, 2018 17.70 17.90 17.66 17.70 1,203,329 +0.09(+0.48%)
Feb 27, 2018 18.05 18.07 17.49 17.61 1,466,174 -0.38(-2.11%)
Feb 26, 2018 17.98 18.02 17.68 17.99 772,373 +0.02(+0.09%)
Feb 23, 2018 17.67 18.00 17.59 17.97 671,860 +0.39(+2.20%)
Feb 22, 2018 17.55 17.59 1,438,738 -0.06(-0.33%)
Feb 21, 2018 18.10 18.17 17.64 17.64 879,190 -0.48(-2.65%)
Feb 20, 2018 18.24 18.46 18.07 18.12 1,117,102 -0.16(-0.87%)
Feb 16, 2018 18.28 18.28 18.28 0 +0.37(+2.07%)
Feb 15, 2018 17.75 17.96 17.74 17.91 648,173 +0.22(+1.24%)
Feb 14, 2018 17.45 17.75 17.33 17.70 1,238,354 +0.12(+0.67%)
Feb 13, 2018 17.36 17.64 17.27 17.58 1,193,205 +0.14(+0.82%)
Feb 12, 2018 17.43 17.53 16.84 17.43 1,218,152 +0.03(+0.14%)
Feb 09, 2018 17.14 17.48 16.90 17.41 1,113,646 +0.36(+2.12%)
Feb 08, 2018 17.53 17.68 17.05 17.05 1,034,875 -0.49(-2.78%)
Feb 07, 2018 17.62 17.86 17.52 17.54 1,133,122 -0.13(-0.71%)
Feb 06, 2018 17.44 17.67 17.31 17.66 1,068,876 -0.24(-1.32%)
Feb 05, 2018 18.04 18.11 17.60 17.90 772,044 -0.22(-1.21%)
Feb 02, 2018 18.01 18.17 17.84 18.12 1,009,376 +0.00(+0.00%)
Feb 01, 2018 18.43 18.60 18.09 18.12 737,124 -0.30(-1.64%)
Jan 31, 2018 18.16 18.44 18.12 18.42 1,473,490 +0.26(+1.44%)
Jan 30, 2018 18.34 18.39 18.10 18.16 1,320,428 -0.25(-1.37%)
Jan 29, 2018 18.46 18.51 18.38 18.41 840,738 -0.07(-0.36%)
Jan 26, 2018 18.49 18.49 18.36 18.48 601,343 +0.01(+0.05%)
Jan 25, 2018 17.94 18.48 17.94 18.47 837,468 +0.08(+0.41%)
Jan 24, 2018 18.50 18.50 18.28 18.39 562,538 -0.13(-0.68%)
Jan 23, 2018 18.33 18.52 18.32 18.52 587,304 +0.18(+0.96%)
Jan 22, 2018 18.09 18.34 18.05 18.34 713,944 +0.16(+0.88%)
Jan 19, 2018 18.05 18.18 17.86 18.18 666,410 +0.22(+1.22%)
Jan 18, 2018 18.24 18.24 17.94 17.96 732,055 -0.28(-1.52%)
Jan 17, 2018 18.33 18.33 18.09 18.24 857,442 +0.01(+0.05%)
Jan 16, 2018 18.38 18.53 18.23 18.23 753,601 -0.15(-0.82%)
Jan 12, 2018 18.39 18.39 18.39 0 +0.09(+0.51%)
Jan 11, 2018 18.49 18.55 18.23 18.29 764,507 -0.14(-0.78%)
Jan 10, 2018 18.34 18.44 1,079,018 -0.24(-1.31%)
Jan 09, 2018 18.50 18.70 18.40 18.68 817,709 +0.15(+0.82%)
Jan 08, 2018 18.81 18.84 18.49 18.53 1,443,783 -0.29(-1.52%)
Jan 05, 2018 18.81 18.89 18.75 18.81 576,583 +0.01(+0.04%)
Jan 04, 2018 19.24 19.27 18.79 18.81 907,874 -0.41(-2.15%)
Jan 03, 2018 19.13 19.24 19.08 19.22 607,322 +0.10(+0.53%)
Jan 02, 2018 19.37 19.37 19.07 19.12 598,372 -0.19(-1.00%)
Dec 29, 2017 19.31 19.31 19.31 0 -0.03(-0.13%)
Dec 28, 2017 19.28 19.34 19.19 19.34 594,404 +0.05(+0.26%)
Dec 27, 2017 19.35 19.39 19.27 19.29 483,514 -0.05(-0.26%)
Dec 26, 2017 18.99 19.37 18.99 19.34 941,242 +0.32(+1.68%)
Dec 22, 2017 18.83 19.05 18.76 19.02 437,260 +0.17(+0.89%)
Dec 21, 2017 19.11 19.11 18.80 18.85 618,336 -0.08(-0.40%)
Dec 20, 2017 19.38 19.43 18.92 18.92 1,483,075 -0.40(-2.05%)
Dec 19, 2017 19.53 19.59 19.24 19.32 1,865,237 -0.17(-0.86%)
Dec 18, 2017 19.35 19.61 19.35 19.49 985,862 +0.13(+0.65%)
Dec 15, 2017 19.10 19.38 19.10 19.36 1,451,868 +0.34(+1.77%)
Dec 14, 2017 18.87 19.09 18.84 19.02 1,017,396 +0.11(+0.58%)
Dec 13, 2017 18.85 18.98 18.81 18.92 1,052,948 +0.09(+0.49%)
Dec 12, 2017 18.59 18.85 18.53 18.82 843,593 +0.30(+1.64%)
Dec 11, 2017 18.56 18.60 18.42 18.52 1,494,025 -0.04(-0.23%)
Dec 08, 2017 18.63 18.65 18.44 18.56 813,557 +0.02(+0.09%)
Dec 07, 2017 18.41 18.59 18.41 18.55 764,610 +0.03(+0.18%)
Dec 06, 2017 18.63 18.65 18.47 18.51 699,354 -0.09(-0.50%)
Dec 05, 2017 18.98 18.99 18.60 18.60 913,150 -0.35(-1.82%)
Dec 04, 2017 19.11 19.18 18.93 18.95 1,027,374 -0.08(-0.44%)
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.