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 28, 2017 18.50 18.50 18.14 18.41 1,016,258 +0.02(+0.09%)
Apr 27, 2017 18.47 18.59 18.36 18.40 1,102,950 -0.10(-0.53%)
Apr 26, 2017 18.45 18.57 18.27 18.50 1,103,029 -0.02(-0.13%)
Apr 25, 2017 18.27 18.54 18.19 18.52 783,121 +0.29(+1.62%)
Apr 24, 2017 18.52 18.53 18.05 18.23 742,833 -0.18(-0.98%)
Apr 21, 2017 18.50 18.60 18.33 18.41 540,509 -0.10(-0.53%)
Apr 20, 2017 18.47 18.57 18.39 18.50 575,679 +0.02(+0.09%)
Apr 19, 2017 18.62 18.78 18.44 18.49 743,705 -0.17(-0.92%)
Apr 18, 2017 18.71 18.80 18.57 18.66 750,552 -0.05(-0.26%)
Apr 17, 2017 18.54 18.74 18.54 18.71 772,389 +0.15(+0.79%)
Apr 13, 2017 18.65 18.72 18.50 18.56 435,119 -0.06(-0.31%)
Apr 12, 2017 18.81 18.92 18.57 18.62 999,501 -0.23(-1.22%)
Apr 11, 2017 18.86 19.04 18.83 18.85 722,202 -0.08(-0.43%)
Apr 10, 2017 18.78 18.99 18.77 18.93 531,935 +0.15(+0.78%)
Apr 07, 2017 18.66 18.79 18.59 18.78 693,136 +0.14(+0.75%)
Apr 06, 2017 18.42 18.66 18.32 18.64 703,266 +0.24(+1.29%)
Apr 05, 2017 18.47 18.57 18.36 18.41 663,560 +0.00(+0.00%)
Apr 04, 2017 18.25 18.44 18.23 18.41 871,486 +0.12(+0.67%)
Apr 03, 2017 18.20 18.49 18.08 18.28 825,939 +0.07(+0.40%)
Mar 31, 2017 18.09 18.25 18.09 18.21 656,293 +0.05(+0.27%)
Mar 30, 2017 18.05 18.18 17.87 18.16 565,227 +0.10(+0.54%)
Mar 29, 2017 18.09 18.11 17.93 18.06 667,463 -0.04(-0.23%)
Mar 28, 2017 18.09 18.23 17.84 18.10 1,077,370 +0.36(+2.03%)
Mar 27, 2017 17.95 18.01 17.60 17.74 571,247 -0.22(-1.23%)
Mar 24, 2017 17.85 18.11 17.85 17.96 632,848 +0.13(+0.73%)
Mar 23, 2017 17.86 18.10 17.82 17.83 623,517 -0.07(-0.37%)
Mar 22, 2017 17.95 17.95 17.65 17.90 561,847 -0.05(-0.27%)
Mar 21, 2017 17.98 18.14 17.82 17.95 718,638 -0.03(-0.18%)
Mar 20, 2017 17.98 18.09 17.95 17.98 391,850 -0.11(-0.59%)
Mar 17, 2017 18.04 18.28 18.00 18.09 1,566,943 -0.02(-0.14%)
Mar 16, 2017 18.14 18.24 17.94 18.11 489,322 -0.07(-0.36%)
Mar 15, 2017 17.66 18.25 17.64 18.18 1,099,431 +0.56(+3.16%)
Mar 14, 2017 17.57 17.65 17.50 17.62 372,452 -0.05(-0.28%)
Mar 13, 2017 17.79 17.90 17.60 17.67 694,430 -0.09(-0.51%)
Mar 10, 2017 18.33 18.41 17.70 17.76 748,579 -0.38(-2.08%)
Mar 09, 2017 18.54 18.66 17.90 18.14 739,813 -0.39(-2.12%)
Mar 08, 2017 18.70 18.77 18.53 18.53 701,609 -0.25(-1.35%)
Mar 07, 2017 18.68 18.79 18.62 18.78 484,310 +0.11(+0.61%)
Mar 06, 2017 18.68 18.72 18.55 18.67 716,832 -0.11(-0.57%)
Mar 03, 2017 18.74 18.79 18.46 18.77 562,818 +0.07(+0.35%)
Mar 02, 2017 18.94 18.94 18.57 18.71 690,954 -0.27(-1.42%)
Mar 01, 2017 18.85 19.08 18.76 18.98 804,812 +0.08(+0.43%)
Feb 28, 2017 18.95 19.06 18.83 18.90 2,718,840 -0.15(-0.77%)
Feb 27, 2017 18.94 19.09 18.86 19.04 797,611 +0.03(+0.17%)
Feb 24, 2017 18.91 19.02 18.82 19.01 717,367 +0.05(+0.26%)
Feb 23, 2017 18.90 18.97 18.68 18.96 1,000,784 +0.15(+0.82%)
Feb 22, 2017 18.91 18.91 18.64 18.81 826,774 +0.14(+0.74%)
Feb 21, 2017 18.60 18.69 18.48 18.67 1,014,771 +0.03(+0.17%)
Feb 17, 2017 18.64 18.64 18.64 0 -0.03(-0.17%)
Feb 16, 2017 18.49 18.81 18.49 18.67 600,805 +0.18(+0.97%)
Feb 15, 2017 18.42 18.53 18.22 18.49 1,128,400 -0.03(-0.18%)
Feb 14, 2017 18.63 18.63 18.36 18.52 709,674 -0.16(-0.87%)
Feb 13, 2017 18.66 18.74 18.58 18.69 843,785 +0.02(+0.09%)
Feb 10, 2017 18.26 19.05 18.26 18.67 1,966,232 +0.20(+1.10%)
Feb 09, 2017 18.43 18.60 18.39 18.47 621,287 +0.02(+0.09%)
Feb 08, 2017 18.39 18.56 18.32 18.45 535,208 +0.05(+0.26%)
Feb 07, 2017 18.61 18.76 18.39 18.40 531,010 -0.27(-1.43%)
Feb 06, 2017 18.55 18.73 18.48 18.67 789,136 +0.16(+0.88%)
Feb 03, 2017 18.63 18.73 18.30 18.51 981,104 -0.03(-0.18%)
Feb 02, 2017 18.27 18.62 18.27 18.54 891,465 +0.29(+1.60%)
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.