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 31, 2014 18.06 18.30 17.90 18.17 622,794 -0.05(-0.29%)
Jan 30, 2014 18.33 18.44 18.03 18.22 777,419 -0.07(-0.37%)
Jan 29, 2014 18.24 18.47 18.13 18.29 711,342 -0.19(-1.05%)
Jan 28, 2014 18.41 18.67 18.24 18.48 991,882 +0.15(+0.82%)
Jan 27, 2014 18.53 18.59 18.21 18.33 767,644 -0.27(-1.45%)
Jan 24, 2014 18.60 18.68 18.46 18.60 1,043,370 -0.08(-0.44%)
Jan 23, 2014 18.38 18.69 18.38 18.68 980,728 +0.07(+0.36%)
Jan 22, 2014 18.64 18.69 18.55 18.62 820,897 +0.06(+0.32%)
Jan 21, 2014 17.84 18.60 17.84 18.56 1,439,180 +0.61(+3.37%)
Jan 17, 2014 17.50 17.95 17.95 17.95 671,057 +0.37(+2.13%)
Jan 16, 2014 17.58 17.66 17.46 17.58 512,415 -0.11(-0.63%)
Jan 15, 2014 17.58 17.79 17.51 17.69 622,402 +0.06(+0.34%)
Jan 14, 2014 17.39 17.72 17.37 17.63 640,883 +0.16(+0.94%)
Jan 13, 2014 17.57 17.62 16.96 17.46 982,942 -0.21(-1.18%)
Jan 10, 2014 17.58 17.82 17.52 17.67 582,982 +0.00(+0.00%)
Jan 09, 2014 18.00 18.00 17.58 17.67 554,097 -0.39(-2.15%)
Jan 08, 2014 18.17 18.35 17.88 18.06 653,714 -0.32(-1.75%)
Jan 07, 2014 18.32 18.43 18.11 18.38 502,934 -0.07(-0.41%)
Jan 06, 2014 18.56 18.69 18.16 18.46 698,188 -0.11(-0.60%)
Jan 03, 2014 18.35 18.65 18.24 18.57 550,106 +0.10(+0.57%)
Jan 02, 2014 18.62 18.65 17.96 18.47 630,494 -0.22(-1.20%)
Dec 31, 2013 18.38 18.69 18.69 18.69 821,266 +0.24(+1.30%)
Dec 30, 2013 18.46 18.65 18.25 18.45 911,582 -0.10(-0.52%)
Dec 27, 2013 18.51 18.59 18.18 18.55 587,273 +0.01(+0.04%)
Dec 26, 2013 18.73 18.76 18.50 18.54 406,280 -0.19(-1.00%)
Dec 24, 2013 18.50 18.80 18.50 18.73 629,527 -0.01(-0.08%)
Dec 23, 2013 18.63 18.95 18.56 18.74 1,619,538 +0.01(+0.08%)
Dec 20, 2013 18.06 18.73 17.99 18.73 11,912,461 +0.70(+3.86%)
Dec 19, 2013 18.03 18.50 17.80 18.03 2,265,163 -0.28(-1.55%)
Dec 18, 2013 17.49 18.58 17.40 18.32 2,510,302 +0.52(+2.94%)
Dec 17, 2013 17.56 18.11 17.20 17.79 2,033,167 +0.10(+0.59%)
Dec 16, 2013 17.37 19.73 17.19 17.69 2,248,557 +0.64(+3.73%)
Dec 13, 2013 17.12 17.25 17.01 17.05 685,607 -0.10(-0.61%)
Dec 12, 2013 17.05 17.32 17.01 17.16 956,395 +0.05(+0.31%)
Dec 11, 2013 17.09 17.52 17.02 17.11 897,571 -0.07(-0.43%)
Dec 10, 2013 16.95 17.20 16.90 17.18 1,012,089 +0.19(+1.14%)
Dec 09, 2013 17.01 17.20 16.86 16.99 1,402,508 -0.02(-0.13%)
Dec 06, 2013 17.01 17.15 16.96 17.01 740,276 -0.04(-0.22%)
Dec 05, 2013 16.90 17.12 16.87 17.05 979,780 +0.08(+0.49%)
Dec 04, 2013 17.02 17.18 16.96 16.96 786,703 -0.19(-1.09%)
Dec 03, 2013 17.08 17.26 16.95 17.15 1,100,644 -0.07(-0.43%)
Dec 02, 2013 17.20 17.32 16.98 17.23 1,172,300 -0.04(-0.26%)
Nov 29, 2013 17.23 17.35 17.20 17.27 334,137 -0.08(-0.47%)
Nov 27, 2013 17.16 17.51 17.16 17.35 739,432 +0.19(+1.09%)
Nov 26, 2013 17.18 17.33 17.01 17.17 971,214 -0.10(-0.56%)
Nov 25, 2013 17.20 17.34 17.12 17.26 796,922 -0.01(-0.04%)
Nov 22, 2013 17.32 17.40 17.07 17.27 1,203,631 -0.16(-0.94%)
Nov 21, 2013 17.17 17.56 17.17 17.43 771,411 +0.23(+1.35%)
Nov 20, 2013 17.24 17.32 17.14 17.20 1,211,117 -0.11(-0.65%)
Nov 19, 2013 17.05 17.46 17.05 17.32 826,044 +0.04(+0.26%)
Nov 18, 2013 17.57 17.75 17.20 17.27 864,702 -0.97(-5.33%)
Nov 15, 2013 17.02 18.24 17.02 18.24 866,326 +1.05(+6.09%)
Nov 14, 2013 17.43 17.49 16.88 17.20 1,025,178 -0.60(-3.36%)
Nov 12, 2013 17.58 18.32 17.57 17.79 843,950 -0.10(-0.58%)
Nov 11, 2013 16.78 17.94 16.78 17.90 1,087,990 +1.08(+6.40%)
Nov 08, 2013 16.68 16.87 16.66 16.82 1,456,782 +0.01(+0.04%)
Nov 07, 2013 16.72 16.87 16.50 16.81 1,072,358 -0.01(-0.04%)
Nov 06, 2013 16.46 16.86 16.46 16.82 1,264,640 +0.25(+1.53%)
Nov 05, 2013 16.66 16.78 16.43 16.57 1,289,821 -0.16(-0.94%)
Nov 04, 2013 16.78 16.87 16.54 16.72 1,096,858 -0.15(-0.89%)
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.