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, 2016 22.18 22.35 22.02 22.27 807,111 +0.29(+1.32%)
Jan 28, 2016 22.56 22.74 21.97 21.98 763,024 -0.49(-2.18%)
Jan 27, 2016 22.65 22.67 22.35 22.47 374,776 -0.27(-1.19%)
Jan 26, 2016 22.32 22.75 22.25 22.74 684,258 +0.49(+2.20%)
Jan 25, 2016 22.52 22.74 22.21 22.25 620,557 -0.34(-1.51%)
Jan 22, 2016 22.16 22.96 22.16 22.59 805,476 +0.69(+3.15%)
Jan 21, 2016 21.94 22.28 21.81 21.90 648,778 +0.05(+0.23%)
Jan 20, 2016 22.51 22.51 21.43 21.85 624,480 -0.86(-3.79%)
Jan 19, 2016 22.58 22.91 22.51 22.71 608,962 +0.24(+1.07%)
Jan 15, 2016 22.41 22.47 22.47 22.47 782,500 -0.24(-1.06%)
Jan 14, 2016 23.25 23.35 22.67 22.71 696,111 -0.49(-2.11%)
Jan 13, 2016 23.09 23.48 23.06 23.20 791,861 +0.06(+0.26%)
Jan 12, 2016 23.22 23.22 22.91 23.14 478,292 +0.13(+0.56%)
Jan 11, 2016 23.01 23.23 22.89 23.01 590,534 -0.11(-0.48%)
Jan 08, 2016 23.01 23.25 22.98 23.12 700,263 +0.20(+0.87%)
Jan 07, 2016 22.74 23.07 22.47 22.92 685,848 -0.14(-0.61%)
Jan 06, 2016 23.05 23.22 22.99 23.06 722,507 -0.12(-0.52%)
Jan 05, 2016 23.05 23.31 22.94 23.18 596,943 +0.18(+0.78%)
Jan 04, 2016 23.25 23.32 22.97 23.00 535,388 -0.48(-2.04%)
Dec 31, 2015 23.72 23.48 23.48 23.48 498,300 -0.26(-1.10%)
Dec 30, 2015 23.77 23.98 23.67 23.74 265,057 -0.13(-0.54%)
Dec 29, 2015 23.75 23.96 23.64 23.87 398,380 +0.17(+0.72%)
Dec 28, 2015 23.52 23.75 23.17 23.70 317,650 +0.17(+0.72%)
Dec 24, 2015 23.55 23.53 23.53 23.53 150,900 -0.05(-0.21%)
Dec 23, 2015 23.41 23.63 23.24 23.58 517,973 +0.29(+1.25%)
Dec 22, 2015 23.34 23.58 23.29 23.29 571,048 +0.01(+0.04%)
Dec 21, 2015 23.37 23.54 23.22 23.28 508,926 -0.02(-0.09%)
Dec 18, 2015 23.19 23.52 23.15 23.30 905,631 +0.06(+0.26%)
Dec 17, 2015 23.64 23.71 23.18 23.24 619,921 -0.33(-1.40%)
Dec 16, 2015 23.32 23.68 23.25 23.57 460,856 +0.36(+1.55%)
Dec 15, 2015 23.29 23.49 23.11 23.21 476,207 -0.08(-0.34%)
Dec 14, 2015 23.29 23.49 22.99 23.29 377,563 -0.23(-0.98%)
Dec 11, 2015 23.44 23.73 23.35 23.52 443,639 -0.12(-0.51%)
Dec 10, 2015 23.85 24.02 23.62 23.64 468,532 -0.16(-0.67%)
Dec 09, 2015 23.93 24.23 23.74 23.80 366,454 -0.22(-0.92%)
Dec 08, 2015 24.18 24.33 23.95 24.02 404,149 -0.23(-0.95%)
Dec 07, 2015 24.43 24.53 24.18 24.25 319,126 -0.21(-0.86%)
Dec 04, 2015 24.31 24.68 24.31 24.46 299,384 +0.16(+0.66%)
Dec 03, 2015 24.55 24.67 24.19 24.30 420,965 -0.36(-1.46%)
Dec 02, 2015 25.20 25.30 24.59 24.66 468,492 -0.60(-2.38%)
Dec 01, 2015 25.09 25.40 25.09 25.26 439,713 +0.20(+0.80%)
Nov 30, 2015 25.09 25.36 24.97 25.06 756,391 -0.07(-0.28%)
Nov 27, 2015 24.86 25.24 24.83 25.13 428,867 -0.18(-0.71%)
Nov 25, 2015 24.79 25.31 25.31 25.31 794,300 +0.50(+2.02%)
Nov 24, 2015 24.42 24.93 24.35 24.81 403,486 +0.29(+1.18%)
Nov 23, 2015 24.16 24.52 24.13 24.52 422,443 +0.38(+1.57%)
Nov 20, 2015 23.96 24.18 23.77 24.14 405,930 +0.29(+1.22%)
Nov 19, 2015 23.86 23.96 23.71 23.85 378,995 +0.00(+0.00%)
Nov 18, 2015 23.69 23.85 23.50 23.85 357,631 +0.26(+1.10%)
Nov 17, 2015 23.61 23.85 23.46 23.59 320,565 -0.04(-0.17%)
Nov 16, 2015 23.59 23.69 23.39 23.63 364,226 +0.03(+0.13%)
Nov 13, 2015 23.84 23.91 23.57 23.60 221,504 -0.22(-0.92%)
Nov 12, 2015 24.11 24.12 23.77 23.82 400,792 -0.37(-1.53%)
Nov 11, 2015 24.21 24.32 24.07 24.19 287,194 +0.03(+0.12%)
Nov 10, 2015 23.86 24.17 23.66 24.16 369,723 +0.23(+0.96%)
Nov 09, 2015 24.09 24.10 23.69 23.93 481,142 -0.31(-1.28%)
Nov 06, 2015 24.36 24.48 23.96 24.24 586,124 -0.34(-1.38%)
Nov 05, 2015 24.28 24.61 24.07 24.58 369,511 +0.31(+1.28%)
Nov 04, 2015 24.67 24.74 24.17 24.27 433,692 -0.35(-1.42%)
Nov 03, 2015 25.08 25.15 23.81 24.62 1,243,363 -0.58(-2.30%)
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.