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 (%)
Jan 29, 2021 13.16 13.50 13.01 13.08 860,908 -0.21(-1.59%)
Jan 28, 2021 13.30 13.61 13.18 13.29 540,846 +0.11(+0.80%)
Jan 27, 2021 13.24 13.54 13.10 13.19 1,049,976 -0.29(-2.14%)
Jan 26, 2021 13.62 13.80 13.26 13.48 416,761 -0.01(-0.07%)
Jan 25, 2021 13.41 13.78 13.23 13.49 659,312 -0.12(-0.85%)
Jan 22, 2021 13.14 13.62 13.14 13.60 893,968 -0.08(-0.56%)
Jan 21, 2021 14.19 14.19 13.61 13.68 903,930 -0.60(-4.18%)
Jan 20, 2021 14.24 14.34 14.23 14.27 851,712 +0.07(+0.47%)
Jan 19, 2021 14.20 14.41 14.01 14.21 1,188,661 +0.11(+0.75%)
Jan 15, 2021 13.79 14.17 13.63 14.10 698,208 +0.23(+1.66%)
Jan 14, 2021 13.54 13.89 13.42 13.87 761,443 +0.50(+3.74%)
Jan 13, 2021 13.22 13.38 13.17 13.37 533,296 +0.17(+1.31%)
Jan 12, 2021 12.99 13.20 12.90 13.20 437,128 +0.22(+1.70%)
Jan 11, 2021 13.02 13.35 12.89 12.98 503,857 -0.13(-1.03%)
Jan 08, 2021 13.32 13.32 12.96 13.11 607,137 -0.12(-0.94%)
Jan 07, 2021 13.36 13.36 13.06 13.24 545,219 -0.13(-1.01%)
Jan 06, 2021 13.27 13.59 13.02 13.37 754,936 +0.30(+2.28%)
Jan 05, 2021 13.28 13.51 13.03 13.07 841,188 -0.21(-1.59%)
Jan 04, 2021 13.90 14.30 13.26 13.28 840,346 -0.51(-3.70%)
Dec 31, 2020 13.79 13.79 13.79 846,842 +0.22(+1.63%)
Dec 30, 2020 13.51 13.73 13.42 13.57 846,842 +0.10(+0.71%)
Dec 29, 2020 14.00 14.09 13.43 13.48 759,725 -0.43(-3.11%)
Dec 28, 2020 13.82 14.08 13.78 13.91 553,098 +0.10(+0.70%)
Dec 24, 2020 13.79 13.82 13.58 13.81 173,304 +0.10(+0.70%)
Dec 23, 2020 13.76 14.09 13.67 13.72 698,267 +0.07(+0.49%)
Dec 22, 2020 13.71 13.72 13.45 13.65 833,396 -0.07(-0.49%)
Dec 21, 2020 13.16 13.72 12.90 13.72 1,370,842 +0.22(+1.64%)
Dec 18, 2020 13.85 13.95 13.40 13.50 1,991,390 -0.38(-2.71%)
Dec 17, 2020 13.86 13.89 13.68 13.87 457,302 +0.07(+0.49%)
Dec 16, 2020 14.09 14.10 13.66 13.80 667,305 -0.29(-2.05%)
Dec 15, 2020 13.68 14.09 13.61 14.09 1,057,200 +0.47(+3.46%)
Dec 14, 2020 13.66 13.93 13.46 13.62 1,130,498 +0.21(+1.58%)
Dec 11, 2020 13.82 14.03 13.32 13.41 1,426,357 -0.57(-4.06%)
Dec 10, 2020 13.71 14.11 13.71 13.98 1,560,342 +0.09(+0.62%)
Dec 09, 2020 13.93 13.97 13.63 13.89 1,285,688 +0.11(+0.77%)
Dec 08, 2020 13.72 13.96 13.68 13.78 496,313 -0.08(-0.55%)
Dec 07, 2020 14.27 14.27 13.83 13.86 558,459 -0.44(-3.09%)
Dec 04, 2020 14.03 14.31 14.02 14.30 314,069 +0.41(+2.98%)
Dec 03, 2020 13.90 14.04 13.78 13.89 451,982 +0.06(+0.42%)
Dec 02, 2020 13.50 13.91 13.39 13.83 459,579 +0.29(+2.13%)
Dec 01, 2020 13.63 13.95 13.44 13.54 1,222,160 +0.10(+0.72%)
Nov 30, 2020 13.56 13.79 13.32 13.45 1,896,014 -0.26(-1.89%)
Nov 27, 2020 13.73 13.73 13.41 13.71 348,024 +0.05(+0.35%)
Nov 25, 2020 13.58 13.79 13.34 13.66 2,125,704 +0.00(+0.00%)
Nov 24, 2020 13.49 13.76 13.29 13.66 3,360,607 +0.48(+3.67%)
Nov 23, 2020 13.20 13.45 13.13 13.18 1,417,535 +0.19(+1.46%)
Nov 20, 2020 13.04 13.17 12.91 12.99 978,773 -0.18(-1.37%)
Nov 19, 2020 12.76 13.19 12.62 13.17 460,942 +0.35(+2.74%)
Nov 18, 2020 13.31 13.33 12.81 12.82 769,297 -0.40(-3.01%)
Nov 17, 2020 12.47 13.51 12.44 13.21 2,499,497 +0.62(+4.89%)
Nov 16, 2020 12.47 12.83 12.22 12.60 1,119,396 +0.63(+5.23%)
Nov 13, 2020 11.47 12.06 11.47 11.97 2,542,194 +0.60(+5.25%)
Nov 12, 2020 11.54 11.69 11.26 11.38 480,074 -0.34(-2.91%)
Nov 11, 2020 11.79 11.86 11.44 11.72 859,760 -0.14(-1.20%)
Nov 10, 2020 11.82 12.34 11.70 11.86 2,688,125 +0.18(+1.54%)
Nov 09, 2020 10.94 12.47 10.83 11.68 1,357,880 +1.79(+18.12%)
Nov 06, 2020 10.39 10.49 9.820 9.887 404,885 -0.47(-4.57%)
Nov 05, 2020 10.26 10.51 10.26 10.36 393,642 +0.11(+1.11%)
Nov 04, 2020 10.70 10.71 10.22 10.25 453,213 -0.60(-5.51%)
Nov 03, 2020 10.54 10.93 10.40 10.84 1,034,010 +0.48(+4.67%)
Nov 02, 2020 10.11 10.37 9.925 10.36 712,245 +0.33(+3.31%)
Oct 30, 2020 10.35 10.43 9.906 10.03 979,406 -0.04(-0.38%)
Oct 29, 2020 9.858 10.31 9.716 10.07 1,660,223 +0.17(+1.72%)
Oct 28, 2020 9.678 9.915 9.583 9.896 1,858,046 -0.08(-0.76%)
Oct 27, 2020 10.22 10.31 9.948 9.972 683,095 -0.31(-3.04%)
Oct 26, 2020 10.43 10.51 10.19 10.28 1,065,426 -0.25(-2.34%)
Oct 23, 2020 10.46 10.56 10.33 10.53 736,242 +0.19(+1.83%)
Oct 22, 2020 10.11 10.38 10.11 10.34 715,535 +0.17(+1.68%)
Oct 21, 2020 10.13 10.27 10.00 10.17 904,470 -0.03(-0.28%)
Oct 20, 2020 10.28 10.45 10.10 10.20 762,387 +0.05(+0.47%)
Oct 19, 2020 10.41 10.47 10.10 10.15 1,043,170 -0.26(-2.46%)
Oct 16, 2020 10.67 10.72 10.37 10.41 982,676 -0.33(-3.09%)
Oct 15, 2020 10.43 10.76 10.43 10.74 1,135,013 +0.19(+1.80%)
Oct 14, 2020 10.58 10.73 10.49 10.55 519,593 -0.13(-1.24%)
Oct 13, 2020 11.12 11.17 10.63 10.68 452,383 -0.59(-5.21%)
Oct 12, 2020 11.02 11.37 10.97 11.27 521,906 +0.15(+1.36%)
Oct 09, 2020 11.27 11.32 11.07 11.12 653,957 +0.00(+0.00%)
Oct 08, 2020 10.87 11.14 10.83 11.12 379,668 +0.34(+3.17%)
Oct 07, 2020 10.79 10.96 10.70 10.78 638,334 +0.07(+0.62%)
Oct 06, 2020 10.85 11.04 10.69 10.71 1,989,635 +0.00(+0.00%)
Oct 05, 2020 10.82 10.90 10.56 10.71 848,183 -0.03(-0.26%)
Oct 02, 2020 10.35 10.83 10.35 10.74 718,625 +0.12(+1.16%)
Oct 01, 2020 10.34 10.65 10.31 10.62 524,152 +0.27(+2.66%)
Sep 30, 2020 10.44 10.76 10.22 10.34 1,124,787 +0.00(+0.00%)
Sep 29, 2020 10.56 10.58 10.21 10.34 422,013 -0.24(-2.24%)
Sep 28, 2020 10.41 10.71 10.41 10.58 622,372 +0.37(+3.62%)
Sep 25, 2020 9.906 10.28 9.868 10.21 590,660 +0.22(+2.18%)
Sep 24, 2020 10.10 10.27 9.944 9.991 733,846 -0.04(-0.38%)
Sep 23, 2020 10.36 10.50 10.03 10.03 1,177,122 -0.36(-3.47%)
Sep 22, 2020 10.43 10.72 10.37 10.39 749,569 -0.04(-0.36%)
Sep 21, 2020 10.49 10.59 10.27 10.43 1,296,892 -0.35(-3.25%)
Sep 18, 2020 11.35 11.35 10.73 10.78 2,425,623 -0.51(-4.53%)
Sep 17, 2020 11.17 11.40 11.08 11.29 704,562 -0.06(-0.50%)
Sep 16, 2020 11.04 11.45 10.91 11.35 991,633 +0.38(+3.46%)
Sep 15, 2020 10.86 11.21 10.86 10.97 539,332 +0.19(+1.76%)
Sep 14, 2020 10.49 10.79 10.40 10.78 602,944 +0.37(+3.55%)
Sep 11, 2020 10.60 10.60 10.25 10.41 617,034 -0.22(-2.05%)
Sep 10, 2020 10.92 10.93 10.62 10.63 548,368 -0.31(-2.86%)
Sep 09, 2020 11.22 11.27 10.91 10.94 593,833 -0.19(-1.70%)
Sep 08, 2020 11.48 11.48 11.06 11.13 588,701 -0.43(-3.69%)
Sep 04, 2020 11.67 11.80 11.22 11.56 459,426 -0.01(-0.08%)
Sep 03, 2020 11.38 11.80 11.34 11.56 829,378 +0.24(+2.09%)
Sep 02, 2020 11.21 11.40 11.11 11.33 694,945 +0.10(+0.93%)
Sep 01, 2020 11.06 11.31 10.92 11.22 508,704 +0.04(+0.34%)
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%)
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.