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 (%)
Jul 31, 2020 11.27 11.27 10.20 11.14 995,737 +0.21(+1.87%)
Jul 30, 2020 10.88 10.97 10.71 10.94 502,548 -0.25(-2.25%)
Jul 29, 2020 11.24 11.36 10.82 11.19 715,989 +0.02(+0.17%)
Jul 28, 2020 10.81 11.35 10.75 11.17 818,985 +0.22(+2.04%)
Jul 27, 2020 10.77 10.97 10.51 10.95 453,047 +0.10(+0.94%)
Jul 24, 2020 11.28 11.38 10.84 10.84 904,611 -0.41(-3.64%)
Jul 23, 2020 11.38 11.59 11.16 11.25 631,237 -0.19(-1.63%)
Jul 22, 2020 10.98 11.54 10.88 11.44 504,186 +0.31(+2.76%)
Jul 21, 2020 11.00 11.35 11.00 11.13 802,209 +0.27(+2.49%)
Jul 20, 2020 11.41 11.42 10.84 10.86 643,663 -0.64(-5.59%)
Jul 17, 2020 11.38 11.54 11.13 11.51 705,184 +0.13(+1.15%)
Jul 16, 2020 11.63 11.74 11.28 11.38 584,971 -0.37(-3.17%)
Jul 15, 2020 12.19 12.30 11.66 11.75 846,545 -0.10(-0.86%)
Jul 14, 2020 11.66 11.90 11.49 11.85 890,146 +0.21(+1.84%)
Jul 13, 2020 11.54 11.95 11.25 11.64 808,906 +0.23(+2.04%)
Jul 10, 2020 11.15 11.45 11.12 11.40 778,493 +0.19(+1.66%)
Jul 09, 2020 11.29 11.30 10.93 11.22 728,223 -0.21(-1.79%)
Jul 08, 2020 11.62 11.78 11.30 11.42 501,136 -0.25(-2.15%)
Jul 07, 2020 12.10 12.15 11.65 11.67 834,975 -0.64(-5.22%)
Jul 06, 2020 12.91 12.91 12.17 12.32 958,788 -0.19(-1.49%)
Jul 02, 2020 12.69 12.70 12.23 12.50 724,719 +0.19(+1.51%)
Jul 01, 2020 12.31 12.55 12.19 12.32 939,956 +0.07(+0.61%)
Jun 30, 2020 12.08 12.58 12.07 12.24 1,542,635 +0.09(+0.77%)
Jun 29, 2020 11.88 12.22 11.61 12.15 2,031,967 +0.55(+4.74%)
Jun 26, 2020 12.27 12.34 11.24 11.60 14,914,168 -0.75(-6.04%)
Jun 25, 2020 12.05 12.45 11.96 12.34 1,946,464 +0.15(+1.22%)
Jun 24, 2020 12.58 12.80 11.93 12.20 1,276,819 -0.60(-4.66%)
Jun 23, 2020 12.92 13.00 12.55 12.79 1,093,663 +0.03(+0.22%)
Jun 22, 2020 12.75 12.93 12.47 12.76 1,179,258 +0.07(+0.51%)
Jun 19, 2020 13.05 13.05 12.55 12.70 3,902,450 -0.26(-2.01%)
Jun 18, 2020 12.72 13.05 12.66 12.96 571,819 -0.02(-0.14%)
Jun 17, 2020 13.44 13.57 12.86 12.98 605,779 -0.43(-3.20%)
Jun 16, 2020 13.63 13.73 13.09 13.41 439,380 +0.43(+3.30%)
Jun 15, 2020 12.24 13.16 12.24 12.98 838,380 +0.07(+0.50%)
Jun 12, 2020 13.06 13.10 12.34 12.91 729,978 +0.57(+4.60%)
Jun 11, 2020 12.34 12.99 12.29 12.34 706,806 -1.19(-8.81%)
Jun 10, 2020 14.32 14.50 13.51 13.54 611,668 -0.87(-6.02%)
Jun 09, 2020 14.67 14.81 14.28 14.40 946,117 -0.43(-2.89%)
Jun 08, 2020 14.72 15.07 14.62 14.83 2,329,652 +0.30(+2.05%)
Jun 05, 2020 14.69 15.39 14.50 14.53 2,222,243 +0.65(+4.70%)
Jun 04, 2020 13.89 13.98 13.20 13.88 1,327,859 -0.08(-0.60%)
Jun 03, 2020 13.29 14.07 13.29 13.97 1,834,723 +0.97(+7.45%)
Jun 02, 2020 12.61 13.15 12.56 13.00 1,212,919 +0.50(+4.03%)
Jun 01, 2020 11.80 12.63 11.78 12.49 994,673 +0.63(+5.34%)
May 29, 2020 12.05 12.08 11.59 11.86 1,300,351 -0.39(-3.19%)
May 28, 2020 12.71 12.71 11.98 12.25 924,311 -0.34(-2.69%)
May 27, 2020 12.34 12.60 12.01 12.59 1,034,982 +0.77(+6.52%)
May 26, 2020 11.33 11.96 11.33 11.82 1,712,976 +0.78(+7.06%)
May 22, 2020 11.34 11.51 10.85 11.04 667,919 -0.36(-3.14%)
May 21, 2020 11.05 11.48 10.97 11.40 1,020,566 +0.31(+2.81%)
May 20, 2020 11.01 11.11 10.62 11.09 820,003 +0.33(+3.07%)
May 19, 2020 11.11 11.22 10.76 10.76 1,036,736 -0.46(-4.09%)
May 18, 2020 10.94 11.63 10.69 11.22 1,676,297 +0.69(+6.53%)
May 15, 2020 10.60 10.74 10.26 10.53 814,807 -0.22(-2.05%)
May 14, 2020 10.27 10.75 9.831 10.75 957,232 +0.41(+3.99%)
May 13, 2020 10.57 10.71 10.25 10.33 2,332,536 -0.42(-3.92%)
May 12, 2020 11.76 11.76 10.71 10.76 927,930 -0.93(-7.93%)
May 11, 2020 12.14 12.14 11.60 11.68 499,982 -0.64(-5.21%)
May 08, 2020 12.08 12.50 11.99 12.32 727,023 +0.58(+4.92%)
May 07, 2020 11.33 11.89 11.33 11.75 655,241 +0.47(+4.15%)
May 06, 2020 12.06 12.21 11.20 11.28 1,080,262 -0.45(-3.83%)
May 05, 2020 12.27 12.55 11.71 11.73 553,836 -0.35(-2.88%)
May 04, 2020 12.27 12.41 11.83 12.08 903,705 -0.50(-3.94%)
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.