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 (%)
Apr 29, 2016 17.71 17.73 17.08 17.36 1,123,891 -0.31(-1.76%)
Apr 28, 2016 16.83 17.74 16.74 17.67 3,360,309 +0.86(+5.09%)
Apr 27, 2016 16.74 16.84 16.69 16.81 769,503 +0.03(+0.19%)
Apr 26, 2016 16.66 16.84 16.61 16.78 530,804 +0.11(+0.65%)
Apr 25, 2016 16.40 16.67 16.39 16.67 1,169,387 +0.19(+1.13%)
Apr 22, 2016 16.48 16.56 16.29 16.48 666,919 +0.10(+0.62%)
Apr 21, 2016 16.57 16.66 16.29 16.38 460,425 -0.16(-0.99%)
Apr 20, 2016 16.80 16.91 16.53 16.55 455,860 -0.42(-2.48%)
Apr 19, 2016 16.93 17.02 16.86 16.97 676,055 +0.09(+0.51%)
Apr 18, 2016 17.13 17.13 16.74 16.88 533,165 -0.24(-1.41%)
Apr 15, 2016 17.01 17.25 16.92 17.12 751,646 +0.13(+0.78%)
Apr 14, 2016 16.95 17.11 16.81 16.99 405,139 +0.02(+0.09%)
Apr 13, 2016 17.02 17.06 16.80 16.97 460,344 +0.05(+0.28%)
Apr 12, 2016 16.87 16.98 16.81 16.93 435,506 +0.09(+0.51%)
Apr 11, 2016 17.11 17.18 16.78 16.84 384,680 -0.26(-1.50%)
Apr 08, 2016 16.95 17.23 16.88 17.10 680,070 +0.23(+1.38%)
Apr 07, 2016 16.77 16.96 16.64 16.87 543,939 +0.05(+0.28%)
Apr 06, 2016 16.73 16.86 16.67 16.82 504,235 +0.09(+0.51%)
Apr 05, 2016 16.85 16.90 16.66 16.73 627,241 -0.19(-1.15%)
Apr 04, 2016 17.03 17.03 16.81 16.93 613,803 -0.11(-0.64%)
Apr 01, 2016 16.99 17.05 16.88 17.04 557,921 -0.08(-0.46%)
Mar 31, 2016 16.76 17.12 16.67 17.11 651,803 +0.29(+1.71%)
Mar 30, 2016 16.89 17.03 16.83 16.83 473,594 -0.05(-0.32%)
Mar 29, 2016 16.49 16.88 16.44 16.88 612,622 +0.37(+2.26%)
Mar 28, 2016 16.50 16.59 16.38 16.51 427,324 -0.03(-0.19%)
Mar 24, 2016 16.52 16.54 16.54 16.54 587,696 -0.06(-0.38%)
Mar 23, 2016 16.69 16.72 16.52 16.60 619,900 -0.09(-0.51%)
Mar 22, 2016 16.77 16.87 16.62 16.69 606,041 -0.19(-1.11%)
Mar 21, 2016 16.86 16.98 16.78 16.87 531,131 -0.02(-0.14%)
Mar 18, 2016 16.79 16.95 16.64 16.90 1,291,380 +0.09(+0.56%)
Mar 17, 2016 16.45 16.88 16.38 16.80 631,029 +0.40(+2.42%)
Mar 16, 2016 16.25 16.46 16.13 16.41 600,486 +0.15(+0.91%)
Mar 15, 2016 16.09 16.35 15.96 16.26 582,725 +0.06(+0.38%)
Mar 14, 2016 16.80 16.83 16.16 16.20 649,580 -0.66(-3.92%)
Mar 11, 2016 16.47 16.86 16.44 16.86 1,346,547 +0.54(+3.34%)
Mar 10, 2016 16.73 16.79 16.17 16.31 600,966 -0.35(-2.10%)
Mar 09, 2016 16.45 16.68 16.34 16.66 797,618 +0.24(+1.47%)
Mar 08, 2016 16.52 16.53 16.31 16.42 743,046 -0.09(-0.57%)
Mar 07, 2016 16.30 16.58 16.25 16.52 693,282 +0.10(+0.62%)
Mar 04, 2016 16.20 16.30 16.14 16.41 909,477 +0.21(+1.30%)
Mar 03, 2016 15.81 16.23 15.68 16.20 1,281,552 +0.00(+0.00%)
Mar 02, 2016 16.08 16.21 16.01 16.20 553,397 +0.11(+0.68%)
Mar 01, 2016 15.85 16.10 15.78 16.10 787,813 +0.32(+2.02%)
Feb 29, 2016 16.02 16.17 15.72 15.78 1,025,499 -0.27(-1.70%)
Feb 26, 2016 16.09 16.23 15.91 16.05 1,127,729 +0.01(+0.05%)
Feb 25, 2016 15.67 16.07 15.55 16.04 1,536,555 +0.44(+2.80%)
Feb 24, 2016 15.30 15.62 15.24 15.60 1,093,505 +0.22(+1.45%)
Feb 23, 2016 15.27 15.50 15.27 15.38 640,826 +0.02(+0.15%)
Feb 22, 2016 15.24 15.49 15.12 15.36 930,303 +0.16(+1.06%)
Feb 19, 2016 15.09 15.44 14.83 15.20 1,421,009 -0.32(-2.08%)
Feb 18, 2016 15.54 15.67 15.47 15.52 856,901 -0.05(-0.30%)
Feb 17, 2016 15.41 15.58 15.23 15.56 1,516,127 +0.14(+0.90%)
Feb 16, 2016 15.41 15.51 15.25 15.43 1,156,974 +0.08(+0.50%)
Feb 12, 2016 15.34 15.35 15.35 15.35 1,123,021 -0.29(-1.86%)
Feb 11, 2016 16.12 16.16 15.50 15.64 819,592 -0.70(-4.27%)
Feb 10, 2016 16.03 16.44 16.03 16.34 848,339 +0.34(+2.11%)
Feb 09, 2016 15.89 16.08 15.67 16.00 891,151 -0.05(-0.33%)
Feb 08, 2016 16.47 16.60 15.80 16.06 1,116,882 -0.57(-3.41%)
Feb 05, 2016 17.15 17.25 16.57 16.62 856,569 -0.58(-3.35%)
Feb 04, 2016 17.13 17.28 17.06 17.20 1,022,827 +0.06(+0.36%)
Feb 03, 2016 17.18 17.31 16.83 17.14 1,042,660 -0.01(-0.04%)
Feb 02, 2016 17.17 17.34 17.11 17.15 1,187,284 -0.03(-0.18%)
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.