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 31, 2020 11.46 11.52 11.02 11.19 733,551 -0.23(-1.99%)
Aug 28, 2020 11.59 11.59 11.26 11.41 727,402 -0.07(-0.65%)
Aug 27, 2020 11.46 11.70 11.45 11.49 438,990 +0.10(+0.90%)
Aug 26, 2020 11.48 11.52 11.23 11.38 734,361 -0.14(-1.21%)
Aug 25, 2020 11.58 11.65 11.30 11.52 716,794 +0.04(+0.32%)
Aug 24, 2020 11.12 11.50 10.91 11.49 522,903 +0.37(+3.35%)
Aug 21, 2020 11.08 11.14 10.89 11.11 702,930 +0.04(+0.34%)
Aug 20, 2020 10.85 11.13 10.85 11.08 420,231 +0.08(+0.76%)
Aug 19, 2020 11.04 11.15 10.83 10.99 886,259 -0.07(-0.67%)
Aug 18, 2020 11.19 11.24 10.99 11.07 427,346 -0.12(-1.08%)
Aug 17, 2020 11.20 11.30 11.04 11.19 370,098 -0.06(-0.50%)
Aug 14, 2020 11.25 11.53 11.18 11.25 426,974 -0.07(-0.66%)
Aug 13, 2020 11.69 11.79 11.31 11.32 627,938 -0.51(-4.33%)
Aug 12, 2020 11.92 11.98 11.66 11.83 920,559 +0.07(+0.63%)
Aug 11, 2020 11.90 12.05 11.68 11.76 902,632 +0.11(+0.96%)
Aug 10, 2020 11.35 11.76 11.35 11.65 571,124 +0.35(+3.13%)
Aug 07, 2020 10.98 11.32 10.89 11.29 1,116,703 +0.19(+1.68%)
Aug 06, 2020 10.93 11.18 10.92 11.11 909,469 +0.11(+1.02%)
Aug 05, 2020 11.25 11.25 10.86 10.99 709,782 -0.15(-1.34%)
Aug 04, 2020 10.62 11.20 10.51 11.14 1,357,467 +0.39(+3.64%)
Aug 03, 2020 11.10 11.10 10.62 10.75 657,053 -0.39(-3.51%)
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%)
May 01, 2020 13.12 13.22 12.18 12.57 977,289 -0.53(-4.06%)
Apr 30, 2020 12.83 13.17 12.52 13.10 900,776 -0.09(-0.69%)
Apr 29, 2020 12.75 13.36 12.61 13.20 626,476 +0.91(+7.39%)
Apr 28, 2020 12.13 12.49 11.94 12.29 702,981 +0.55(+4.69%)
Apr 27, 2020 11.52 11.97 11.41 11.74 522,807 +0.39(+3.48%)
Apr 24, 2020 11.44 11.46 11.10 11.34 1,333,003 +1.62(+16.70%)
Apr 23, 2020 11.33 11.44 11.10 9.720 619,127 -1.57(-13.89%)
Apr 22, 2020 11.22 11.38 10.91 11.29 1,010,131 +0.32(+2.93%)
Apr 21, 2020 10.92 11.22 10.66 10.97 734,639 -0.39(-3.47%)
Apr 20, 2020 12.02 12.26 11.30 11.36 756,402 -0.94(-7.61%)
Apr 17, 2020 12.83 13.07 12.24 12.30 906,734 -0.05(-0.37%)
Apr 16, 2020 12.86 13.00 12.16 12.34 1,523,775 -0.48(-3.72%)
Apr 15, 2020 12.75 13.08 12.54 12.82 1,477,473 -0.39(-2.98%)
Apr 14, 2020 13.02 13.42 12.80 13.21 789,506 +0.48(+3.74%)
Apr 13, 2020 12.90 12.90 12.19 12.74 673,886 -0.35(-2.66%)
Apr 09, 2020 12.87 13.47 12.46 13.09 1,095,388 +0.67(+5.39%)
Apr 08, 2020 11.73 12.47 11.39 12.42 591,496 +0.90(+7.80%)
Apr 07, 2020 11.64 12.09 11.19 11.52 1,211,006 +0.49(+4.41%)
Apr 06, 2020 10.77 11.12 10.41 11.03 1,375,818 +0.97(+9.66%)
Apr 03, 2020 10.04 10.17 9.693 10.06 1,659,493 -0.12(-1.17%)
Apr 02, 2020 10.83 10.84 9.775 10.18 1,715,627 -0.28(-2.63%)
Apr 01, 2020 11.01 11.10 9.968 10.45 1,408,565 -1.01(-8.80%)
Mar 31, 2020 11.77 11.77 10.92 11.46 2,176,579 -0.37(-3.10%)
Mar 30, 2020 11.55 11.90 10.78 11.83 1,482,881 +0.31(+2.71%)
Mar 27, 2020 10.09 11.85 10.08 11.52 2,498,400 +0.34(+3.04%)
Mar 26, 2020 9.886 11.22 9.730 11.18 2,007,103 +1.48(+15.22%)
Mar 25, 2020 8.464 10.35 8.308 9.702 1,583,601 +1.24(+14.63%)
Mar 24, 2020 7.767 8.593 7.547 8.464 3,037,074 +1.13(+15.38%)
Mar 23, 2020 8.088 8.152 6.997 7.336 1,883,223 -0.69(-8.57%)
Mar 20, 2020 8.528 9.143 7.896 8.024 2,244,209 -0.50(-5.91%)
Mar 19, 2020 8.923 9.161 8.336 8.528 1,240,422 -0.39(-4.42%)
Mar 18, 2020 9.840 10.22 8.666 8.923 1,909,276 -1.67(-15.76%)
Mar 17, 2020 10.62 11.61 9.656 10.59 1,754,050 +0.13(+1.23%)
Mar 16, 2020 11.94 12.33 10.33 10.46 1,273,679 -3.74(-26.34%)
Mar 13, 2020 13.70 14.21 12.77 14.20 1,403,121 +1.37(+10.64%)
Mar 12, 2020 13.23 13.32 12.44 12.84 1,267,211 -1.47(-10.26%)
Mar 11, 2020 15.90 15.93 14.31 14.31 1,491,817 -2.11(-12.85%)
Mar 10, 2020 16.02 16.41 15.40 16.41 677,274 +0.83(+5.29%)
Mar 09, 2020 16.43 16.43 15.57 15.59 822,001 -1.80(-10.34%)
Mar 06, 2020 17.41 17.69 16.85 17.39 659,740 -0.57(-3.17%)
Mar 05, 2020 18.03 18.23 17.77 17.96 703,885 -0.50(-2.68%)
Mar 04, 2020 18.05 18.45 17.87 18.45 883,393 +0.71(+3.98%)
Mar 03, 2020 18.20 18.48 17.63 17.74 1,564,201 -0.41(-2.27%)
Mar 02, 2020 17.41 18.22 17.18 18.16 1,344,979 +0.86(+4.98%)
Feb 28, 2020 16.73 17.35 16.49 17.30 1,731,465 +0.19(+1.13%)
Feb 27, 2020 18.17 18.17 17.10 17.10 1,186,233 -1.30(-7.05%)
Feb 26, 2020 19.21 19.27 18.39 18.40 1,288,779 -0.72(-3.75%)
Feb 25, 2020 19.89 19.89 18.98 19.12 629,982 -0.73(-3.66%)
Feb 24, 2020 19.93 19.97 19.75 19.84 475,646 -0.35(-1.75%)
Feb 21, 2020 20.19 20.40 20.15 20.19 673,565 +0.00(+0.00%)
Feb 20, 2020 19.95 20.20 19.79 20.19 789,194 +0.23(+1.14%)
Feb 19, 2020 20.33 20.36 19.92 19.97 1,463,892 -0.35(-1.74%)
Feb 18, 2020 20.29 20.59 20.22 20.32 730,331 +0.02(+0.09%)
Feb 14, 2020 20.40 20.45 20.07 20.30 538,587 -0.07(-0.36%)
Feb 13, 2020 20.11 20.41 20.09 20.38 369,192 +0.24(+1.17%)
Feb 12, 2020 20.19 20.29 20.00 20.14 875,473 -0.01(-0.04%)
Feb 11, 2020 20.14 20.20 19.98 20.15 1,300,535 +0.06(+0.32%)
Feb 10, 2020 20.04 20.09 19.79 20.09 576,931 +0.13(+0.64%)
Feb 07, 2020 19.64 20.00 19.51 19.96 1,290,228 +0.32(+1.62%)
Feb 06, 2020 19.43 19.75 19.41 19.64 605,260 +0.31(+1.59%)
Feb 05, 2020 19.28 19.51 19.18 19.33 640,378 +0.09(+0.47%)
Feb 04, 2020 19.34 19.40 19.20 19.24 341,222 +0.02(+0.09%)
Feb 03, 2020 19.20 19.36 19.04 19.22 375,280 +0.09(+0.47%)
Jan 31, 2020 19.38 19.41 19.04 19.13 666,066 -0.31(-1.59%)
Jan 30, 2020 19.25 19.48 19.25 19.44 432,292 +0.07(+0.37%)
Jan 29, 2020 19.51 19.56 19.32 19.37 510,585 -0.05(-0.28%)
Jan 28, 2020 19.56 19.64 19.35 19.42 903,186 -0.12(-0.60%)
Jan 27, 2020 19.69 19.76 19.51 19.54 377,375 -0.34(-1.69%)
Jan 24, 2020 20.09 20.12 19.80 19.88 450,256 -0.22(-1.08%)
Jan 23, 2020 20.12 20.21 20.00 20.09 928,986 -0.05(-0.27%)
Jan 22, 2020 20.19 20.33 20.14 20.15 989,211 -0.03(-0.14%)
Jan 21, 2020 20.00 20.22 19.94 20.18 1,167,345 +0.13(+0.63%)
Jan 17, 2020 19.97 20.06 19.90 20.05 992,042 +0.09(+0.45%)
Jan 16, 2020 19.70 19.99 19.61 19.96 2,007,206 +0.42(+2.13%)
Jan 15, 2020 19.22 19.59 19.17 19.54 1,263,524 +0.36(+1.89%)
Jan 14, 2020 19.12 19.19 18.91 19.18 772,177 +0.05(+0.24%)
Jan 13, 2020 18.85 19.16 18.83 19.13 1,440,087 +0.32(+1.69%)
Jan 10, 2020 18.50 18.89 18.44 18.82 908,012 +0.40(+2.17%)
Jan 09, 2020 18.41 18.56 18.34 18.42 989,476 +0.00(+0.00%)
Jan 08, 2020 18.74 18.79 18.36 18.42 790,993 -0.30(-1.60%)
Jan 07, 2020 19.08 19.08 18.68 18.72 963,181 -0.40(-2.09%)
Jan 06, 2020 18.91 19.25 18.82 19.12 641,027 +0.22(+1.15%)
Jan 03, 2020 18.67 18.95 18.67 18.90 458,417 +0.14(+0.72%)
Jan 02, 2020 19.07 19.07 18.60 18.76 785,770 -0.20(-1.05%)
Dec 31, 2019 18.83 19.00 18.78 18.96 464,923 +0.13(+0.67%)
Dec 30, 2019 18.84 18.90 18.69 18.83 420,458 +0.03(+0.14%)
Dec 27, 2019 18.80 18.83 18.69 18.81 345,274 +0.04(+0.19%)
Dec 26, 2019 18.77 18.84 18.66 18.77 263,372 +0.05(+0.24%)
Dec 24, 2019 18.67 18.73 18.54 18.73 173,794 +0.10(+0.54%)
Dec 23, 2019 18.68 18.77 18.55 18.63 357,824 -0.02(-0.10%)
Dec 20, 2019 18.62 18.73 18.59 18.64 937,786 +0.06(+0.34%)
Dec 19, 2019 18.44 18.63 18.43 18.58 650,660 +0.15(+0.79%)
Dec 18, 2019 18.35 18.50 18.26 18.44 628,975 +0.07(+0.40%)
Dec 17, 2019 18.48 18.48 18.25 18.36 832,878 -0.01(-0.05%)
Dec 16, 2019 18.30 18.44 18.15 18.37 1,158,614 +0.05(+0.25%)
Dec 13, 2019 18.23 18.33 17.92 18.33 1,162,088 +0.16(+0.90%)
Dec 12, 2019 18.43 18.56 18.15 18.16 1,061,637 -0.23(-1.27%)
Dec 11, 2019 18.76 18.76 18.28 18.40 665,349 -0.33(-1.77%)
Dec 10, 2019 18.81 18.87 18.69 18.73 707,779 -0.02(-0.10%)
Dec 09, 2019 18.92 18.92 18.61 18.75 666,054 -0.12(-0.62%)
Dec 06, 2019 18.84 19.00 18.75 18.86 859,364 +0.15(+0.82%)
Dec 05, 2019 18.40 18.71 18.23 18.71 831,282 +0.35(+1.91%)
Dec 04, 2019 18.10 18.44 18.10 18.36 989,696 +0.18(+0.99%)
Dec 03, 2019 17.97 18.23 17.97 18.18 664,889 +0.07(+0.40%)
Dec 02, 2019 18.59 18.59 18.10 18.11 388,151 -0.52(-2.79%)
Nov 29, 2019 18.65 18.77 18.60 18.63 274,457 +0.05(+0.29%)
Nov 27, 2019 18.44 18.63 18.43 18.58 421,659 +0.09(+0.49%)
Nov 26, 2019 18.32 18.51 18.21 18.49 578,856 +0.21(+1.13%)
Nov 25, 2019 18.33 18.50 18.24 18.28 374,333 -0.02(-0.10%)
Nov 22, 2019 18.08 18.36 17.97 18.30 414,081 +0.25(+1.39%)
Nov 21, 2019 18.17 18.17 18.01 18.05 488,296 -0.18(-0.98%)
Nov 20, 2019 18.33 18.37 18.18 18.23 562,789 -0.08(-0.44%)
Nov 19, 2019 18.37 18.41 18.22 18.31 289,494 -0.04(-0.20%)
Nov 18, 2019 18.35 18.42 18.23 18.34 515,733 -0.01(-0.05%)
Nov 15, 2019 18.57 18.61 18.30 18.35 407,730 -0.13(-0.73%)
Nov 14, 2019 18.21 18.49 18.14 18.49 547,010 +0.31(+1.73%)
Nov 13, 2019 18.01 18.29 17.95 18.17 632,397 +0.12(+0.65%)
Nov 12, 2019 18.59 18.60 18.04 18.06 539,480 -0.57(-3.04%)
Nov 11, 2019 18.62 18.80 18.51 18.62 674,459 -0.04(-0.19%)
Nov 08, 2019 18.97 19.05 18.59 18.66 685,307 -0.39(-2.07%)
Nov 07, 2019 18.77 19.13 18.76 19.05 794,280 +0.22(+1.19%)
Nov 06, 2019 18.69 18.91 18.68 18.83 696,164 +0.14(+0.77%)
Nov 05, 2019 18.88 18.94 18.61 18.68 850,362 -0.31(-1.65%)
Nov 04, 2019 18.76 19.03 18.74 19.00 674,849 +0.24(+1.29%)
Nov 01, 2019 18.41 18.76 18.38 18.76 810,223 +0.34(+1.85%)
Oct 31, 2019 18.59 18.59 18.33 18.41 692,184 -0.14(-0.77%)
Oct 30, 2019 18.08 18.57 18.05 18.56 936,109 +0.49(+2.73%)
Oct 29, 2019 18.11 18.22 17.95 18.06 1,450,047 -0.03(-0.15%)
Oct 28, 2019 18.41 18.42 18.01 18.09 989,862 -0.14(-0.79%)
Oct 25, 2019 17.82 18.59 17.81 18.24 1,593,368 -0.23(-1.26%)
Oct 24, 2019 18.41 18.50 18.18 18.47 810,253 +0.11(+0.59%)
Oct 23, 2019 18.11 18.37 18.00 18.36 701,496 +0.29(+1.59%)
Oct 22, 2019 18.27 18.29 18.01 18.07 445,866 -0.14(-0.79%)
Oct 21, 2019 18.01 18.23 18.01 18.22 506,432 +0.22(+1.25%)
Oct 18, 2019 17.95 18.02 17.79 17.99 542,340 +0.02(+0.10%)
Oct 17, 2019 17.96 18.07 17.62 17.98 1,412,498 -0.24(-1.33%)
Oct 16, 2019 18.16 18.28 18.07 18.22 427,415 +0.02(+0.10%)
Oct 15, 2019 18.14 18.25 18.02 18.20 596,409 +0.06(+0.35%)
Oct 14, 2019 18.21 18.32 18.04 18.14 304,033 -0.13(-0.74%)
Oct 11, 2019 18.14 18.35 18.09 18.27 606,748 +0.16(+0.89%)
Oct 10, 2019 18.26 18.28 18.04 18.11 336,108 -0.15(-0.84%)
Oct 09, 2019 18.43 18.50 18.19 18.26 443,902 -0.07(-0.39%)
Oct 08, 2019 18.51 18.51 18.32 18.33 644,793 -0.28(-1.49%)
Oct 07, 2019 18.48 18.79 18.42 18.61 413,890 +0.04(+0.24%)
Oct 04, 2019 18.59 18.75 18.51 18.57 608,976 +0.03(+0.15%)
Oct 03, 2019 18.40 18.63 18.29 18.54 956,047 +0.20(+1.08%)
Oct 02, 2019 18.69 18.77 18.33 18.34 692,207 -0.43(-2.29%)
Oct 01, 2019 19.01 19.01 18.59 18.77 562,233 -0.21(-1.09%)
Sep 30, 2019 19.02 19.10 18.84 18.98 940,625 -0.02(-0.09%)
Sep 27, 2019 19.16 19.17 18.75 19.00 725,311 -0.13(-0.66%)
Sep 26, 2019 18.91 19.12 18.88 19.12 630,803 +0.26(+1.38%)
Sep 25, 2019 18.76 18.94 18.73 18.86 706,699 +0.12(+0.62%)
Sep 24, 2019 19.21 19.29 18.72 18.75 595,909 -0.46(-2.38%)
Sep 23, 2019 18.80 19.29 18.80 19.20 429,692 +0.22(+1.13%)
Sep 20, 2019 19.11 19.28 18.98 18.99 925,889 -0.09(-0.47%)
Sep 19, 2019 19.17 19.20 19.02 19.08 472,657 +0.07(+0.38%)
Sep 18, 2019 19.10 19.16 18.79 19.01 533,772 -0.08(-0.42%)
Sep 17, 2019 19.24 19.24 18.94 19.09 257,657 -0.12(-0.61%)
Sep 16, 2019 19.18 19.25 19.05 19.20 319,931 +0.02(+0.09%)
Sep 13, 2019 19.55 19.65 19.11 19.19 367,057 -0.37(-1.88%)
Sep 12, 2019 19.94 19.94 19.45 19.55 430,150 -0.24(-1.22%)
Sep 11, 2019 19.54 19.80 19.40 19.80 313,827 +0.26(+1.33%)
Sep 10, 2019 19.55 19.66 19.25 19.54 682,928 -0.07(-0.37%)
Sep 09, 2019 19.29 19.61 19.14 19.61 345,799 +0.26(+1.34%)
Sep 06, 2019 19.39 19.39 19.22 19.35 364,048 +0.03(+0.14%)
Sep 05, 2019 19.41 19.42 19.09 19.32 682,059 -0.09(-0.46%)
Sep 04, 2019 19.43 19.56 19.32 19.41 388,509 +0.04(+0.23%)
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.