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 (%)
Jun 30, 2014 19.52 19.53 19.07 19.45 2,173,794 -0.01(-0.08%)
Jun 27, 2014 19.74 19.89 19.46 19.46 9,978,265 -0.34(-1.70%)
Jun 26, 2014 19.85 19.94 19.59 19.80 1,072,881 -0.09(-0.45%)
Jun 25, 2014 19.89 19.98 19.78 19.89 791,747 -0.04(-0.19%)
Jun 24, 2014 19.95 20.04 19.86 19.92 888,119 +0.01(+0.07%)
Jun 23, 2014 19.89 20.10 19.86 19.91 872,665 +0.07(+0.34%)
Jun 20, 2014 20.01 20.17 19.73 19.84 2,023,847 -0.13(-0.67%)
Jun 19, 2014 20.05 20.15 19.87 19.98 693,032 -0.15(-0.74%)
Jun 18, 2014 19.86 20.21 19.86 20.13 732,197 +0.30(+1.51%)
Jun 17, 2014 19.95 20.19 19.81 19.83 649,043 -0.16(-0.79%)
Jun 16, 2014 19.96 20.43 19.93 19.98 783,855 -0.05(-0.26%)
Jun 13, 2014 20.10 20.10 19.83 20.04 531,783 -0.10(-0.52%)
Jun 12, 2014 20.03 20.16 19.83 20.14 692,443 +0.19(+0.94%)
Jun 11, 2014 20.04 20.15 19.84 19.95 590,162 -0.14(-0.71%)
Jun 10, 2014 20.25 20.28 19.95 20.10 705,069 -0.20(-0.99%)
Jun 06, 2014 20.43 20.48 20.01 20.30 577,675 -0.07(-0.37%)
Jun 05, 2014 20.02 20.40 19.82 20.37 889,879 +0.31(+1.53%)
Jun 04, 2014 19.69 20.19 19.62 20.07 942,468 +0.39(+1.98%)
Jun 03, 2014 19.90 19.92 19.57 19.68 482,423 -0.24(-1.20%)
Jun 02, 2014 19.66 20.01 19.66 19.92 705,755 +0.26(+1.33%)
May 30, 2014 19.48 19.70 19.44 19.66 1,825,800 +0.09(+0.46%)
May 29, 2014 19.59 19.77 19.35 19.57 1,406,520 -0.30(-1.51%)
May 28, 2014 19.90 20.00 19.80 19.86 822,142 -0.02(-0.08%)
May 27, 2014 19.81 20.01 19.79 19.88 644,970 +0.10(+0.49%)
May 23, 2014 19.91 19.78 19.78 19.78 735,394 -0.21(-1.05%)
May 22, 2014 20.15 20.28 19.97 19.99 603,830 -0.13(-0.63%)
May 21, 2014 20.11 20.30 20.07 20.12 576,720 +0.05(+0.26%)
May 20, 2014 20.22 20.36 19.97 20.07 890,637 -0.13(-0.63%)
May 19, 2014 20.24 20.57 20.16 20.19 1,121,029 -0.04(-0.18%)
May 16, 2014 20.54 20.55 20.07 20.23 1,840,170 -0.37(-1.78%)
May 15, 2014 20.77 20.77 19.94 20.60 4,462,140 -0.98(-4.54%)
May 14, 2014 21.66 22.12 21.52 21.58 2,088,711 -0.19(-0.86%)
May 13, 2014 21.67 21.98 21.50 21.76 1,784,514 -0.01(-0.07%)
May 12, 2014 21.47 21.91 21.47 21.78 1,858,432 +0.34(+1.57%)
May 09, 2014 20.88 21.68 19.80 21.44 2,309,310 +0.55(+2.65%)
May 08, 2014 21.27 21.44 20.85 20.89 1,842,771 -0.41(-1.93%)
May 07, 2014 21.24 21.55 21.18 21.30 1,405,432 +0.02(+0.11%)
May 06, 2014 21.20 21.59 21.20 21.28 917,371 -0.03(-0.14%)
May 05, 2014 21.38 21.47 21.13 21.31 966,889 -0.19(-0.90%)
May 02, 2014 21.28 21.65 21.25 21.50 1,173,134 +0.10(+0.49%)
May 01, 2014 21.12 21.42 21.05 21.40 891,901 +0.21(+0.99%)
Apr 30, 2014 21.12 21.40 21.10 21.19 1,152,886 -0.07(-0.32%)
Apr 29, 2014 21.18 21.30 20.95 21.25 991,562 +0.11(+0.53%)
Apr 28, 2014 20.82 21.27 20.75 21.14 2,364,622 +0.30(+1.43%)
Apr 25, 2014 20.81 20.88 20.63 20.84 819,338 -0.03(-0.14%)
Apr 24, 2014 20.75 20.91 20.71 20.87 981,203 +0.10(+0.47%)
Apr 23, 2014 20.66 20.82 20.57 20.78 1,406,259 +0.10(+0.51%)
Apr 22, 2014 20.29 20.74 20.28 20.67 738,931 +0.31(+1.51%)
Apr 21, 2014 20.25 20.44 20.12 20.37 647,189 +0.00(+0.00%)
Apr 17, 2014 20.19 20.37 20.37 20.37 742,884 +0.07(+0.37%)
Apr 16, 2014 20.28 20.45 20.17 20.29 652,509 +0.02(+0.11%)
Apr 15, 2014 20.07 20.31 19.87 20.27 635,684 +0.16(+0.82%)
Apr 14, 2014 19.82 20.11 19.60 20.10 897,372 +0.34(+1.70%)
Apr 11, 2014 19.83 19.92 19.54 19.77 594,876 -0.25(-1.23%)
Apr 10, 2014 20.45 20.51 19.83 20.01 808,742 -0.52(-2.51%)
Apr 09, 2014 20.01 20.60 19.98 20.53 1,183,363 +0.46(+2.31%)
Apr 08, 2014 20.19 20.34 19.95 20.07 795,528 -0.18(-0.89%)
Apr 07, 2014 19.83 20.51 19.83 20.25 822,928 +0.28(+1.39%)
Apr 04, 2014 20.28 20.36 19.94 19.97 679,046 -0.34(-1.66%)
Apr 03, 2014 20.45 20.64 20.26 20.31 709,860 -0.10(-0.51%)
Apr 02, 2014 20.31 20.73 20.31 20.41 954,578 +0.06(+0.29%)
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.