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 (%)
Sep 29, 2017 17.85 18.18 17.82 18.16 903,965 +0.28(+1.59%)
Sep 28, 2017 17.85 17.90 17.70 17.87 404,490 +0.05(+0.28%)
Sep 27, 2017 17.83 17.86 17.60 17.82 659,070 -0.05(-0.28%)
Sep 26, 2017 17.83 17.93 17.73 17.87 431,974 +0.06(+0.33%)
Sep 25, 2017 17.87 17.99 17.73 17.82 482,562 +0.02(+0.09%)
Sep 22, 2017 17.80 17.87 17.66 17.80 814,492 +0.01(+0.05%)
Sep 21, 2017 17.73 17.89 17.71 17.79 732,443 +0.03(+0.19%)
Sep 20, 2017 17.59 18.32 17.56 17.76 995,734 +0.16(+0.90%)
Sep 19, 2017 17.70 17.70 17.32 17.60 2,357,658 -0.10(-0.57%)
Sep 18, 2017 17.82 17.84 17.56 17.70 603,587 -0.13(-0.75%)
Sep 15, 2017 17.83 17.85 17.57 17.83 982,153 +0.01(+0.05%)
Sep 14, 2017 17.52 17.83 17.47 17.82 651,952 +0.29(+1.66%)
Sep 13, 2017 17.53 17.58 17.41 17.53 560,200 +0.02(+0.10%)
Sep 12, 2017 17.57 17.62 17.45 17.52 686,393 -0.03(-0.19%)
Sep 11, 2017 17.57 17.61 17.42 17.55 535,124 +0.02(+0.14%)
Sep 08, 2017 17.49 17.65 17.47 17.52 452,972 -0.03(-0.19%)
Sep 07, 2017 17.66 17.66 17.46 17.56 378,941 -0.07(-0.38%)
Sep 06, 2017 17.57 17.82 17.55 17.62 563,875 +0.11(+0.62%)
Sep 05, 2017 17.65 17.74 17.46 17.52 610,490 -0.13(-0.76%)
Sep 01, 2017 17.52 17.72 17.46 17.65 478,606 +0.13(+0.76%)
Aug 31, 2017 17.35 17.59 17.35 17.52 748,401 +0.21(+1.20%)
Aug 30, 2017 17.05 17.33 16.99 17.31 728,317 +0.28(+1.62%)
Aug 29, 2017 17.24 17.28 17.01 17.03 423,006 -0.21(-1.20%)
Aug 28, 2017 17.30 17.43 17.19 17.24 543,430 -0.04(-0.24%)
Aug 25, 2017 17.19 17.39 17.15 17.28 570,140 +0.12(+0.67%)
Aug 24, 2017 17.26 17.43 17.14 17.16 794,579 -0.09(-0.53%)
Aug 23, 2017 17.15 17.36 17.12 17.25 539,473 +0.08(+0.48%)
Aug 22, 2017 17.37 17.40 17.12 17.17 793,906 -0.20(-1.14%)
Aug 21, 2017 17.32 17.39 17.22 17.37 797,470 +0.05(+0.29%)
Aug 18, 2017 17.42 17.43 17.27 17.32 541,055 -0.16(-0.90%)
Aug 17, 2017 17.55 17.67 17.47 17.48 586,194 -0.07(-0.42%)
Aug 16, 2017 17.56 17.68 17.51 17.55 600,064 +0.02(+0.14%)
Aug 15, 2017 17.59 17.59 17.40 17.53 327,470 -0.09(-0.52%)
Aug 14, 2017 17.51 17.70 17.51 17.62 641,191 +0.18(+1.04%)
Aug 11, 2017 17.38 17.51 17.27 17.44 535,791 -0.02(-0.09%)
Aug 10, 2017 17.49 17.59 17.40 17.45 386,657 -0.07(-0.38%)
Aug 09, 2017 17.73 17.85 17.42 17.52 526,574 -0.18(-1.03%)
Aug 08, 2017 17.84 17.88 17.65 17.70 482,451 -0.21(-1.20%)
Aug 07, 2017 17.93 17.93 17.72 17.92 423,819 -0.02(-0.14%)
Aug 04, 2017 17.87 17.99 17.83 17.94 437,528 +0.07(+0.42%)
Aug 03, 2017 17.77 17.91 17.68 17.87 442,913 +0.07(+0.37%)
Aug 02, 2017 17.94 18.01 17.75 17.80 389,575 -0.17(-0.97%)
Aug 01, 2017 17.97 18.11 17.94 17.97 466,043 +0.01(+0.05%)
Jul 31, 2017 17.88 18.00 17.72 17.97 612,285 +0.03(+0.18%)
Jul 28, 2017 18.12 18.38 17.65 17.93 1,127,397 -0.29(-1.59%)
Jul 27, 2017 18.11 18.27 17.99 18.22 322,952 +0.04(+0.23%)
Jul 26, 2017 18.19 18.30 18.06 18.18 524,435 -0.02(-0.09%)
Jul 25, 2017 18.34 18.36 18.10 18.20 825,813 -0.10(-0.54%)
Jul 24, 2017 18.57 18.58 18.29 18.30 480,880 -0.28(-1.51%)
Jul 21, 2017 18.60 18.68 18.48 18.58 395,621 -0.01(-0.04%)
Jul 20, 2017 18.69 18.74 18.54 18.58 390,894 -0.11(-0.57%)
Jul 19, 2017 18.60 18.72 18.54 18.69 435,390 +0.11(+0.58%)
Jul 18, 2017 18.68 18.77 18.54 18.58 455,350 -0.11(-0.57%)
Jul 17, 2017 18.57 18.79 18.49 18.69 525,011 +0.12(+0.62%)
Jul 14, 2017 18.51 18.65 18.51 18.58 418,210 +0.12(+0.67%)
Jul 13, 2017 18.46 18.50 18.34 18.45 468,211 +0.02(+0.13%)
Jul 12, 2017 18.38 18.58 18.37 18.43 657,470 +0.17(+0.90%)
Jul 11, 2017 18.13 18.29 18.03 18.26 784,642 +0.17(+0.96%)
Jul 10, 2017 18.38 18.42 18.08 18.09 928,723 -0.25(-1.35%)
Jul 07, 2017 18.26 18.38 18.10 18.34 1,530,204 +0.05(+0.27%)
Jul 06, 2017 18.30 18.31 18.21 18.29 1,143,960 -0.04(-0.23%)
Jul 05, 2017 18.67 18.72 18.26 18.33 616,168 -0.36(-1.90%)
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.