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 (%)
Feb 28, 2014 19.41 20.11 19.40 19.84 1,935,841 +0.43(+2.20%)
Feb 27, 2014 19.34 19.52 19.19 19.42 938,355 -0.16(-0.84%)
Feb 26, 2014 19.66 20.01 19.51 19.58 1,544,479 +0.00(+0.00%)
Feb 25, 2014 19.23 19.89 18.93 19.58 2,462,868 +0.35(+1.83%)
Feb 24, 2014 18.68 19.34 18.25 19.23 2,801,142 +0.98(+5.37%)
Feb 21, 2014 18.39 18.46 18.06 18.25 1,332,843 +0.04(+0.20%)
Feb 20, 2014 18.49 18.61 18.11 18.21 808,134 -0.25(-1.34%)
Feb 19, 2014 18.36 18.69 18.35 18.46 2,620,046 +0.00(+0.00%)
Feb 18, 2014 18.17 18.50 18.00 18.46 784,780 +0.22(+1.23%)
Feb 14, 2014 18.24 18.23 18.23 18.23 689,515 +0.00(+0.00%)
Feb 13, 2014 17.27 18.47 17.27 18.23 2,223,846 +0.91(+5.27%)
Feb 12, 2014 17.33 17.41 17.15 17.32 775,462 -0.09(-0.52%)
Feb 11, 2014 17.42 17.56 17.29 17.41 745,826 -0.09(-0.51%)
Feb 10, 2014 17.29 17.60 17.15 17.50 534,090 +0.22(+1.25%)
Feb 07, 2014 17.33 17.60 17.07 17.29 708,823 -0.09(-0.52%)
Feb 06, 2014 17.54 17.70 17.30 17.37 701,071 -0.12(-0.68%)
Feb 05, 2014 17.64 17.74 17.42 17.49 599,401 -0.29(-1.64%)
Feb 04, 2014 17.62 17.94 17.39 17.79 766,919 +0.15(+0.85%)
Feb 03, 2014 18.17 18.20 17.50 17.64 657,873 -0.53(-2.92%)
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%)
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.