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, 2019 19.15 19.38 19.05 19.05 1,460,091 -0.07(-0.37%)
Feb 27, 2019 19.21 19.23 19.00 19.12 734,449 -0.23(-1.17%)
Feb 26, 2019 19.63 19.64 19.29 19.35 483,792 -0.22(-1.11%)
Feb 25, 2019 19.68 19.72 19.47 19.56 576,561 -0.09(-0.44%)
Feb 22, 2019 19.69 19.73 19.54 19.65 941,853 +0.09(+0.45%)
Feb 21, 2019 19.46 19.66 19.41 19.56 1,080,419 +0.01(+0.04%)
Feb 20, 2019 20.13 20.13 19.49 19.56 1,942,226 -0.59(-2.95%)
Feb 19, 2019 19.95 20.25 19.90 20.15 1,247,120 +0.24(+1.18%)
Feb 15, 2019 19.85 19.95 19.78 19.91 709,913 +0.12(+0.62%)
Feb 14, 2019 19.97 20.11 19.67 19.79 780,022 -0.10(-0.53%)
Feb 13, 2019 19.77 19.92 19.68 19.90 660,426 +0.05(+0.26%)
Feb 12, 2019 19.88 19.94 19.76 19.84 517,536 -0.02(-0.09%)
Feb 11, 2019 19.84 19.97 19.79 19.86 396,617 +0.03(+0.13%)
Feb 08, 2019 19.83 20.08 19.76 19.84 980,815 -0.08(-0.39%)
Feb 07, 2019 19.44 19.95 19.42 19.91 938,776 +0.40(+2.06%)
Feb 06, 2019 19.44 19.52 19.33 19.51 625,330 +0.05(+0.27%)
Feb 05, 2019 19.43 19.46 19.32 19.46 530,434 +0.01(+0.04%)
Feb 04, 2019 19.15 19.45 19.01 19.45 550,990 +0.30(+1.55%)
Feb 01, 2019 19.30 19.31 18.84 19.15 633,364 -0.10(-0.54%)
Jan 31, 2019 18.78 19.27 18.66 19.26 821,324 +0.41(+2.18%)
Jan 30, 2019 18.63 18.94 18.63 18.85 398,060 +0.22(+1.17%)
Jan 29, 2019 18.53 18.65 18.49 18.63 822,765 +0.09(+0.47%)
Jan 28, 2019 18.47 18.64 18.44 18.54 601,700 +0.03(+0.14%)
Jan 25, 2019 18.26 18.53 18.17 18.52 395,809 +0.36(+1.97%)
Jan 24, 2019 18.17 18.29 18.05 18.16 751,613 -0.02(-0.10%)
Jan 23, 2019 18.15 18.27 18.05 18.18 491,930 +0.00(+0.00%)
Jan 22, 2019 18.17 18.29 18.03 18.18 1,432,873 +0.02(+0.10%)
Jan 18, 2019 17.98 18.18 17.93 18.16 654,335 +0.22(+1.22%)
Jan 17, 2019 17.77 17.95 17.74 17.94 656,898 +0.16(+0.88%)
Jan 16, 2019 17.59 17.80 17.59 17.78 1,298,384 +0.11(+0.64%)
Jan 15, 2019 17.41 17.71 17.41 17.67 945,674 +0.19(+1.10%)
Jan 14, 2019 17.51 17.57 17.40 17.48 763,255 -0.04(-0.25%)
Jan 11, 2019 17.55 17.58 17.43 17.52 450,356 -0.02(-0.10%)
Jan 10, 2019 17.25 17.58 17.21 17.54 511,103 +0.21(+1.21%)
Jan 09, 2019 17.47 17.56 17.27 17.33 581,874 -0.08(-0.45%)
Jan 08, 2019 17.00 17.45 16.91 17.41 694,480 +0.53(+3.15%)
Jan 07, 2019 16.75 17.08 16.75 16.88 465,092 +0.13(+0.78%)
Jan 04, 2019 16.63 17.02 16.55 16.75 860,949 +0.31(+1.86%)
Jan 03, 2019 16.32 16.68 16.25 16.44 967,741 +0.10(+0.59%)
Jan 02, 2019 16.64 16.67 16.26 16.34 1,183,488 -0.54(-3.20%)
Dec 31, 2018 16.66 16.89 16.33 16.89 1,427,734 +0.26(+1.57%)
Dec 28, 2018 16.62 16.79 16.35 16.62 853,615 +0.07(+0.42%)
Dec 27, 2018 16.18 16.58 16.02 16.55 1,238,558 +0.23(+1.39%)
Dec 26, 2018 15.86 16.34 15.78 16.33 962,692 +0.51(+3.20%)
Dec 24, 2018 16.20 16.20 15.79 15.82 490,121 -0.42(-2.58%)
Dec 21, 2018 16.11 16.60 16.08 16.24 1,815,637 +0.13(+0.81%)
Dec 20, 2018 16.50 16.54 16.04 16.11 752,282 -0.42(-2.53%)
Dec 19, 2018 16.86 16.90 16.42 16.53 731,833 -0.33(-1.97%)
Dec 18, 2018 17.06 17.19 16.83 16.86 924,863 -0.09(-0.52%)
Dec 17, 2018 17.83 17.91 16.90 16.95 1,101,836 -0.92(-5.13%)
Dec 14, 2018 17.73 17.91 17.61 17.86 600,475 +0.10(+0.54%)
Dec 13, 2018 17.85 17.99 17.71 17.77 769,047 -0.09(-0.49%)
Dec 12, 2018 18.39 18.48 17.85 17.85 691,787 -0.40(-2.20%)
Dec 11, 2018 18.37 18.47 18.14 18.26 1,023,672 -0.02(-0.10%)
Dec 10, 2018 18.74 18.76 18.23 18.27 869,927 -0.47(-2.51%)
Dec 07, 2018 19.00 19.06 18.60 18.74 692,839 -0.29(-1.51%)
Dec 06, 2018 18.41 19.03 18.27 19.03 1,054,820 +0.44(+2.35%)
Dec 04, 2018 18.80 18.93 18.58 18.60 542,834 -0.23(-1.21%)
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.