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 (%)
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.