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 (%)
Mar 31, 2020 11.77 11.77 10.92 11.46 2,176,579 -0.37(-3.10%)
Mar 30, 2020 11.55 11.90 10.78 11.83 1,482,881 +0.31(+2.71%)
Mar 27, 2020 10.09 11.85 10.08 11.52 2,498,400 +0.34(+3.04%)
Mar 26, 2020 9.886 11.22 9.730 11.18 2,007,103 +1.48(+15.22%)
Mar 25, 2020 8.464 10.35 8.308 9.702 1,583,601 +1.24(+14.63%)
Mar 24, 2020 7.767 8.593 7.547 8.464 3,037,074 +1.13(+15.38%)
Mar 23, 2020 8.088 8.152 6.997 7.336 1,883,223 -0.69(-8.57%)
Mar 20, 2020 8.528 9.143 7.896 8.024 2,244,209 -0.50(-5.91%)
Mar 19, 2020 8.923 9.161 8.336 8.528 1,240,422 -0.39(-4.42%)
Mar 18, 2020 9.840 10.22 8.666 8.923 1,909,276 -1.67(-15.76%)
Mar 17, 2020 10.62 11.61 9.656 10.59 1,754,050 +0.13(+1.23%)
Mar 16, 2020 11.94 12.33 10.33 10.46 1,273,679 -3.74(-26.34%)
Mar 13, 2020 13.70 14.21 12.77 14.20 1,403,121 +1.37(+10.64%)
Mar 12, 2020 13.23 13.32 12.44 12.84 1,267,211 -1.47(-10.26%)
Mar 11, 2020 15.90 15.93 14.31 14.31 1,491,817 -2.11(-12.85%)
Mar 10, 2020 16.02 16.41 15.40 16.41 677,274 +0.83(+5.29%)
Mar 09, 2020 16.43 16.43 15.57 15.59 822,001 -1.80(-10.34%)
Mar 06, 2020 17.41 17.69 16.85 17.39 659,740 -0.57(-3.17%)
Mar 05, 2020 18.03 18.23 17.77 17.96 703,885 -0.50(-2.68%)
Mar 04, 2020 18.05 18.45 17.87 18.45 883,393 +0.71(+3.98%)
Mar 03, 2020 18.20 18.48 17.63 17.74 1,564,201 -0.41(-2.27%)
Mar 02, 2020 17.41 18.22 17.18 18.16 1,344,979 +0.86(+4.98%)
Feb 28, 2020 16.73 17.35 16.49 17.30 1,731,465 +0.19(+1.13%)
Feb 27, 2020 18.17 18.17 17.10 17.10 1,186,233 -1.30(-7.05%)
Feb 26, 2020 19.21 19.27 18.39 18.40 1,288,779 -0.72(-3.75%)
Feb 25, 2020 19.89 19.89 18.98 19.12 629,982 -0.73(-3.66%)
Feb 24, 2020 19.93 19.97 19.75 19.84 475,646 -0.35(-1.75%)
Feb 21, 2020 20.19 20.40 20.15 20.19 673,565 +0.00(+0.00%)
Feb 20, 2020 19.95 20.20 19.79 20.19 789,194 +0.23(+1.14%)
Feb 19, 2020 20.33 20.36 19.92 19.97 1,463,892 -0.35(-1.74%)
Feb 18, 2020 20.29 20.59 20.22 20.32 730,331 +0.02(+0.09%)
Feb 14, 2020 20.40 20.45 20.07 20.30 538,587 -0.07(-0.36%)
Feb 13, 2020 20.11 20.41 20.09 20.38 369,192 +0.24(+1.17%)
Feb 12, 2020 20.19 20.29 20.00 20.14 875,473 -0.01(-0.04%)
Feb 11, 2020 20.14 20.20 19.98 20.15 1,300,535 +0.06(+0.32%)
Feb 10, 2020 20.04 20.09 19.79 20.09 576,931 +0.13(+0.64%)
Feb 07, 2020 19.64 20.00 19.51 19.96 1,290,228 +0.32(+1.62%)
Feb 06, 2020 19.43 19.75 19.41 19.64 605,260 +0.31(+1.59%)
Feb 05, 2020 19.28 19.51 19.18 19.33 640,378 +0.09(+0.47%)
Feb 04, 2020 19.34 19.40 19.20 19.24 341,222 +0.02(+0.09%)
Feb 03, 2020 19.20 19.36 19.04 19.22 375,280 +0.09(+0.47%)
Jan 31, 2020 19.38 19.41 19.04 19.13 666,066 -0.31(-1.59%)
Jan 30, 2020 19.25 19.48 19.25 19.44 432,292 +0.07(+0.37%)
Jan 29, 2020 19.51 19.56 19.32 19.37 510,585 -0.05(-0.28%)
Jan 28, 2020 19.56 19.64 19.35 19.42 903,186 -0.12(-0.60%)
Jan 27, 2020 19.69 19.76 19.51 19.54 377,375 -0.34(-1.69%)
Jan 24, 2020 20.09 20.12 19.80 19.88 450,256 -0.22(-1.08%)
Jan 23, 2020 20.12 20.21 20.00 20.09 928,986 -0.05(-0.27%)
Jan 22, 2020 20.19 20.33 20.14 20.15 989,211 -0.03(-0.14%)
Jan 21, 2020 20.00 20.22 19.94 20.18 1,167,345 +0.13(+0.63%)
Jan 17, 2020 19.97 20.06 19.90 20.05 992,042 +0.09(+0.45%)
Jan 16, 2020 19.70 19.99 19.61 19.96 2,007,206 +0.42(+2.13%)
Jan 15, 2020 19.22 19.59 19.17 19.54 1,263,524 +0.36(+1.89%)
Jan 14, 2020 19.12 19.19 18.91 19.18 772,177 +0.05(+0.24%)
Jan 13, 2020 18.85 19.16 18.83 19.13 1,440,087 +0.32(+1.69%)
Jan 10, 2020 18.50 18.89 18.44 18.82 908,012 +0.40(+2.17%)
Jan 09, 2020 18.41 18.56 18.34 18.42 989,476 +0.00(+0.00%)
Jan 08, 2020 18.74 18.79 18.36 18.42 790,993 -0.30(-1.60%)
Jan 07, 2020 19.08 19.08 18.68 18.72 963,181 -0.40(-2.09%)
Jan 06, 2020 18.91 19.25 18.82 19.12 641,027 +0.22(+1.15%)
Jan 03, 2020 18.67 18.95 18.67 18.90 458,417 +0.14(+0.72%)
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.