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 (%)
Aug 29, 2014 19.18 19.19 19.19 19.19 445,276 +0.01(+0.04%)
Aug 28, 2014 19.21 19.30 19.03 19.18 552,961 -0.27(-1.38%)
Aug 27, 2014 19.24 19.46 19.18 19.45 514,295 +0.13(+0.70%)
Aug 26, 2014 19.48 19.50 19.27 19.32 568,217 -0.18(-0.92%)
Aug 25, 2014 19.46 19.52 19.42 19.50 566,269 +0.07(+0.39%)
Aug 22, 2014 19.45 19.54 19.36 19.42 769,236 -0.06(-0.31%)
Aug 21, 2014 19.12 19.57 19.10 19.48 814,892 +0.32(+1.68%)
Aug 20, 2014 19.06 19.20 18.96 19.16 866,282 +0.02(+0.08%)
Aug 19, 2014 19.18 19.21 19.09 19.15 820,895 -0.05(-0.27%)
Aug 18, 2014 19.09 19.20 18.97 19.20 769,034 +0.12(+0.63%)
Aug 15, 2014 18.95 19.15 18.89 19.08 624,702 +0.15(+0.79%)
Aug 14, 2014 18.69 18.97 18.63 18.93 1,377,583 +0.30(+1.61%)
Aug 13, 2014 18.56 18.69 18.52 18.63 608,305 +0.07(+0.40%)
Aug 12, 2014 18.52 18.68 18.48 18.56 409,557 +0.03(+0.16%)
Aug 11, 2014 18.56 18.77 18.50 18.53 630,332 -0.06(-0.32%)
Aug 08, 2014 18.65 18.75 18.56 18.59 577,312 -0.04(-0.20%)
Aug 07, 2014 18.70 18.82 18.54 18.62 547,517 -0.10(-0.52%)
Aug 06, 2014 18.58 18.87 18.58 18.72 496,693 +0.04(+0.24%)
Aug 05, 2014 18.71 18.77 18.32 18.68 1,051,282 -0.14(-0.75%)
Aug 04, 2014 18.78 18.90 18.70 18.82 466,405 -0.01(-0.04%)
Aug 01, 2014 18.99 19.12 18.76 18.83 484,255 -0.25(-1.29%)
Jul 31, 2014 19.09 19.27 18.78 19.07 931,554 -0.19(-1.01%)
Jul 30, 2014 19.29 19.35 19.10 19.27 492,696 -0.04(-0.23%)
Jul 29, 2014 19.10 19.33 19.10 19.31 560,784 +0.14(+0.74%)
Jul 28, 2014 19.21 19.38 19.15 19.17 455,726 -0.07(-0.35%)
Jul 25, 2014 19.23 19.35 19.18 19.24 491,526 -0.02(-0.08%)
Jul 24, 2014 19.48 19.59 19.20 19.25 544,713 -0.21(-1.08%)
Jul 23, 2014 19.33 19.57 19.31 19.46 522,473 +0.01(+0.08%)
Jul 22, 2014 19.53 19.57 19.39 19.45 501,563 -0.05(-0.27%)
Jul 21, 2014 19.46 19.54 19.33 19.50 432,533 -0.01(-0.04%)
Jul 18, 2014 19.42 19.55 19.25 19.51 611,616 +0.09(+0.46%)
Jul 17, 2014 19.36 19.60 19.33 19.42 810,700 -0.03(-0.15%)
Jul 16, 2014 19.32 19.45 19.18 19.45 686,090 +0.11(+0.58%)
Jul 15, 2014 19.36 19.38 19.20 19.33 756,018 -0.07(-0.39%)
Jul 14, 2014 19.24 19.42 19.20 19.41 662,674 +0.19(+0.97%)
Jul 11, 2014 19.03 19.26 19.03 19.22 550,681 +0.19(+1.02%)
Jul 10, 2014 18.94 19.24 18.89 19.03 690,131 -0.08(-0.43%)
Jul 09, 2014 19.11 19.19 18.92 19.11 1,133,775 -0.01(-0.04%)
Jul 08, 2014 19.15 19.23 19.06 19.12 861,083 -0.04(-0.23%)
Jul 07, 2014 19.15 19.25 19.14 19.16 677,052 -0.04(-0.19%)
Jul 03, 2014 19.21 19.20 19.20 19.20 371,174 -0.06(-0.31%)
Jul 02, 2014 19.19 19.28 19.04 19.26 1,113,112 -0.02(-0.08%)
Jul 01, 2014 19.29 19.48 19.16 19.27 1,723,590 -0.17(-0.88%)
Jun 30, 2014 19.52 19.53 19.07 19.45 2,173,794 -0.01(-0.08%)
Jun 27, 2014 19.74 19.89 19.46 19.46 9,978,265 -0.34(-1.70%)
Jun 26, 2014 19.85 19.94 19.59 19.80 1,072,881 -0.09(-0.45%)
Jun 25, 2014 19.89 19.98 19.78 19.89 791,747 -0.04(-0.19%)
Jun 24, 2014 19.95 20.04 19.86 19.92 888,119 +0.01(+0.07%)
Jun 23, 2014 19.89 20.10 19.86 19.91 872,665 +0.07(+0.34%)
Jun 20, 2014 20.01 20.17 19.73 19.84 2,023,847 -0.13(-0.67%)
Jun 19, 2014 20.05 20.15 19.87 19.98 693,032 -0.15(-0.74%)
Jun 18, 2014 19.86 20.21 19.86 20.13 732,197 +0.30(+1.51%)
Jun 17, 2014 19.95 20.19 19.81 19.83 649,043 -0.16(-0.79%)
Jun 16, 2014 19.96 20.43 19.93 19.98 783,855 -0.05(-0.26%)
Jun 13, 2014 20.10 20.10 19.83 20.04 531,783 -0.10(-0.52%)
Jun 12, 2014 20.03 20.16 19.83 20.14 692,443 +0.19(+0.94%)
Jun 11, 2014 20.04 20.15 19.84 19.95 590,162 -0.14(-0.71%)
Jun 10, 2014 20.25 20.28 19.95 20.10 705,069 -0.20(-0.99%)
Jun 06, 2014 20.43 20.48 20.01 20.30 577,675 -0.07(-0.37%)
Jun 05, 2014 20.02 20.40 19.82 20.37 889,879 +0.31(+1.53%)
Jun 04, 2014 19.69 20.19 19.62 20.07 942,468 +0.39(+1.98%)
Jun 03, 2014 19.90 19.92 19.57 19.68 482,423 -0.24(-1.20%)
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.