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 (%)
Jun 30, 2015 18.59 18.62 18.29 18.35 1,130,752 -0.13(-0.69%)
Jun 29, 2015 18.67 18.80 18.46 18.48 944,516 -0.26(-1.40%)
Jun 26, 2015 18.65 18.80 18.57 18.74 975,154 +0.04(+0.20%)
Jun 25, 2015 18.89 18.94 18.62 18.71 1,142,825 -0.19(-0.99%)
Jun 24, 2015 19.07 19.12 18.89 18.89 666,690 -0.19(-1.02%)
Jun 23, 2015 19.16 19.21 19.03 19.09 842,366 -0.13(-0.70%)
Jun 22, 2015 19.32 19.48 19.21 19.22 739,977 -0.07(-0.35%)
Jun 19, 2015 19.28 19.45 19.11 19.29 1,521,572 -0.04(-0.19%)
Jun 18, 2015 19.19 19.39 19.15 19.33 1,310,929 +0.12(+0.62%)
Jun 17, 2015 19.10 19.28 19.00 19.21 1,223,529 +0.13(+0.71%)
Jun 16, 2015 19.04 19.09 18.85 19.07 813,420 +0.07(+0.39%)
Jun 15, 2015 19.08 19.11 18.91 19.00 754,377 -0.19(-1.01%)
Jun 12, 2015 18.94 19.20 18.86 19.19 888,821 +0.17(+0.90%)
Jun 11, 2015 19.02 19.13 18.90 19.02 1,097,713 +0.07(+0.36%)
Jun 10, 2015 18.87 19.08 18.74 18.95 1,277,407 +0.07(+0.40%)
Jun 09, 2015 18.94 19.04 18.77 18.88 720,247 -0.08(-0.43%)
Jun 08, 2015 19.07 19.17 18.92 18.96 582,400 -0.10(-0.55%)
Jun 05, 2015 19.16 19.16 18.81 19.06 1,320,961 -0.16(-0.85%)
Jun 04, 2015 19.22 19.31 19.09 19.23 862,273 +0.01(+0.04%)
Jun 03, 2015 19.57 19.57 19.18 19.22 1,150,382 -0.23(-1.19%)
Jun 02, 2015 19.54 19.55 19.37 19.45 1,211,638 -0.10(-0.54%)
Jun 01, 2015 19.48 19.70 19.44 19.56 1,414,886 +0.12(+0.62%)
May 29, 2015 19.68 20.01 19.21 19.44 14,139,924 -0.19(-0.99%)
May 28, 2015 19.83 19.93 19.62 19.63 1,627,051 -0.43(-2.12%)
May 27, 2015 20.03 20.10 19.94 20.06 818,745 +0.11(+0.56%)
May 26, 2015 20.14 20.19 19.91 19.95 748,639 -0.20(-1.00%)
May 22, 2015 20.22 20.15 20.15 20.15 657,548 -0.13(-0.63%)
May 21, 2015 20.27 20.33 20.18 20.28 896,247 +0.07(+0.33%)
May 20, 2015 20.39 20.47 20.18 20.21 1,206,472 -0.23(-1.13%)
May 19, 2015 20.43 20.66 20.32 20.44 1,003,961 -0.08(-0.40%)
May 18, 2015 20.31 20.53 20.21 20.52 1,218,399 +0.07(+0.37%)
May 15, 2015 20.41 20.56 20.33 20.45 879,689 +0.09(+0.44%)
May 14, 2015 20.39 20.56 20.19 20.36 1,347,544 -0.02(-0.11%)
May 13, 2015 20.63 20.65 20.19 20.38 3,044,590 +0.04(+0.22%)
May 12, 2015 20.16 20.50 19.99 20.34 1,638,047 +0.13(+0.63%)
May 11, 2015 20.17 20.39 20.02 20.21 1,206,644 -0.11(-0.55%)
May 08, 2015 19.96 20.45 19.92 20.32 1,422,393 +0.57(+2.88%)
May 07, 2015 19.60 19.92 19.57 19.75 1,271,264 +0.10(+0.49%)
May 06, 2015 19.97 19.97 19.62 19.66 870,646 -0.22(-1.09%)
May 05, 2015 20.15 20.18 19.72 19.87 1,049,829 -0.31(-1.56%)
May 04, 2015 20.03 20.22 19.92 20.19 1,232,780 +0.16(+0.78%)
May 01, 2015 19.57 20.09 19.57 20.03 1,206,655 +0.42(+2.14%)
Apr 30, 2015 19.70 19.88 19.42 19.61 1,329,745 -0.27(-1.35%)
Apr 29, 2015 20.07 20.23 19.87 19.88 867,927 -0.35(-1.74%)
Apr 28, 2015 20.37 20.52 20.11 20.23 986,162 -0.24(-1.17%)
Apr 27, 2015 20.54 20.56 20.40 20.47 792,924 -0.05(-0.25%)
Apr 24, 2015 20.41 20.71 20.36 20.52 883,753 +0.17(+0.84%)
Apr 23, 2015 20.19 20.42 20.13 20.35 809,897 +0.11(+0.55%)
Apr 22, 2015 20.14 20.38 20.14 20.24 642,784 +0.07(+0.37%)
Apr 21, 2015 20.01 20.23 19.98 20.16 850,072 +0.17(+0.86%)
Apr 20, 2015 19.98 20.10 19.86 19.99 946,284 +0.01(+0.07%)
Apr 17, 2015 19.89 20.08 19.73 19.98 904,820 -0.01(-0.04%)
Apr 16, 2015 19.87 20.07 19.78 19.98 523,894 +0.03(+0.15%)
Apr 15, 2015 19.92 20.02 19.85 19.95 655,733 +0.06(+0.30%)
Apr 14, 2015 19.87 20.13 19.87 19.89 438,681 +0.07(+0.38%)
Apr 13, 2015 19.87 19.95 19.81 19.82 615,670 -0.08(-0.41%)
Apr 10, 2015 19.91 20.11 19.82 19.90 518,007 +0.04(+0.19%)
Apr 09, 2015 20.19 20.22 19.73 19.86 1,172,470 -0.33(-1.63%)
Apr 08, 2015 20.03 20.26 19.99 20.19 650,335 +0.14(+0.71%)
Apr 07, 2015 20.48 20.48 20.03 20.05 610,940 -0.45(-2.19%)
Apr 06, 2015 20.38 20.59 20.34 20.50 1,190,285 +0.14(+0.70%)
Apr 02, 2015 20.23 20.36 20.36 20.36 745,025 +0.05(+0.26%)
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.