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 (%)
Dec 31, 2015 18.20 18.01 18.01 18.01 649,566 -0.20(-1.10%)
Dec 30, 2015 18.23 18.40 18.16 18.21 345,519 -0.10(-0.54%)
Dec 29, 2015 18.22 18.38 18.13 18.31 519,314 +0.13(+0.72%)
Dec 28, 2015 18.04 18.22 17.77 18.18 414,077 +0.13(+0.72%)
Dec 24, 2015 18.07 18.05 18.05 18.05 196,708 -0.04(-0.21%)
Dec 23, 2015 17.96 18.12 17.83 18.09 675,211 +0.22(+1.24%)
Dec 22, 2015 17.90 18.09 17.87 17.87 744,398 +0.01(+0.04%)
Dec 21, 2015 17.93 18.06 17.81 17.86 663,418 -0.02(-0.09%)
Dec 18, 2015 17.79 18.04 17.76 17.87 1,180,549 +0.05(+0.26%)
Dec 17, 2015 18.13 18.19 17.78 17.83 808,107 -0.25(-1.40%)
Dec 16, 2015 17.89 18.17 17.83 18.08 600,756 +0.28(+1.55%)
Dec 15, 2015 17.87 18.02 17.73 17.80 620,767 -0.06(-0.34%)
Dec 14, 2015 17.87 18.02 17.64 17.87 492,178 -0.18(-0.98%)
Dec 11, 2015 17.98 18.20 17.91 18.04 578,312 -0.09(-0.51%)
Dec 10, 2015 18.30 18.43 18.12 18.13 610,762 -0.12(-0.67%)
Dec 09, 2015 18.36 18.59 18.21 18.26 477,696 -0.17(-0.92%)
Dec 08, 2015 18.55 18.66 18.37 18.43 526,834 -0.18(-0.95%)
Dec 07, 2015 18.74 18.82 18.55 18.60 416,001 -0.16(-0.86%)
Dec 04, 2015 18.65 18.93 18.65 18.76 390,266 +0.12(+0.66%)
Dec 03, 2015 18.83 18.93 18.56 18.64 548,755 -0.28(-1.46%)
Dec 02, 2015 19.33 19.40 18.86 18.92 610,710 -0.46(-2.38%)
Dec 01, 2015 19.25 19.48 19.25 19.38 573,194 +0.15(+0.80%)
Nov 30, 2015 19.25 19.45 19.16 19.22 986,005 -0.05(-0.28%)
Nov 27, 2015 19.07 19.36 19.05 19.28 559,056 +0.09(+0.48%)
Nov 25, 2015 18.79 19.19 19.19 19.19 1,047,842 +0.38(+2.02%)
Nov 24, 2015 18.51 18.90 18.46 18.81 532,279 +0.22(+1.18%)
Nov 23, 2015 18.31 18.59 18.29 18.59 557,287 +0.29(+1.57%)
Nov 20, 2015 18.16 18.33 18.02 18.30 535,503 +0.22(+1.22%)
Nov 19, 2015 18.09 18.16 17.97 18.08 499,971 +0.00(+0.00%)
Nov 18, 2015 17.96 18.08 17.81 18.08 471,787 +0.20(+1.10%)
Nov 17, 2015 17.90 18.08 17.78 17.88 422,890 -0.03(-0.17%)
Nov 16, 2015 17.88 17.96 17.73 17.91 480,487 +0.02(+0.13%)
Nov 13, 2015 18.07 18.12 17.86 17.89 292,208 -0.17(-0.92%)
Nov 12, 2015 18.28 18.28 18.02 18.06 528,725 -0.28(-1.53%)
Nov 11, 2015 18.35 18.44 18.25 18.34 378,866 +0.02(+0.12%)
Nov 10, 2015 18.09 18.32 17.94 18.31 487,739 +0.17(+0.96%)
Nov 09, 2015 18.26 18.27 17.96 18.14 634,723 -0.23(-1.28%)
Nov 06, 2015 18.47 18.56 18.16 18.37 773,216 -0.26(-1.38%)
Nov 05, 2015 18.41 18.66 18.25 18.63 487,459 +0.23(+1.28%)
Nov 04, 2015 18.70 18.75 18.32 18.40 572,127 -0.27(-1.42%)
Nov 03, 2015 19.01 19.06 18.05 18.66 1,640,247 -0.44(-2.30%)
Nov 02, 2015 18.82 19.11 18.72 19.10 1,051,727 +0.27(+1.45%)
Oct 30, 2015 19.89 19.89 18.65 18.83 1,583,197 -0.83(-4.20%)
Oct 29, 2015 19.56 19.75 19.55 19.66 978,480 -0.03(-0.15%)
Oct 28, 2015 19.63 19.79 19.46 19.69 721,313 +0.09(+0.46%)
Oct 27, 2015 19.44 19.67 19.38 19.60 637,691 +0.14(+0.70%)
Oct 26, 2015 19.33 19.47 19.15 19.46 392,491 +0.14(+0.75%)
Oct 23, 2015 19.44 19.53 19.14 19.31 517,269 -0.08(-0.43%)
Oct 22, 2015 19.25 19.47 19.13 19.40 459,180 +0.20(+1.03%)
Oct 21, 2015 19.28 19.31 19.11 19.20 400,032 -0.01(-0.04%)
Oct 20, 2015 19.06 19.32 19.02 19.21 413,878 +0.07(+0.36%)
Oct 19, 2015 18.97 19.17 18.88 19.14 354,969 +0.17(+0.88%)
Oct 16, 2015 18.85 19.06 18.76 18.97 521,712 +0.12(+0.64%)
Oct 15, 2015 18.46 18.87 18.31 18.85 671,146 +0.30(+1.63%)
Oct 14, 2015 18.47 18.62 18.39 18.55 768,842 +0.02(+0.12%)
Oct 13, 2015 18.53 18.65 18.41 18.53 905,512 -0.08(-0.45%)
Oct 12, 2015 18.47 18.63 18.13 18.61 681,829 +0.15(+0.82%)
Oct 09, 2015 18.36 18.47 18.23 18.46 543,851 +0.08(+0.41%)
Oct 08, 2015 18.25 18.41 18.20 18.38 573,684 +0.08(+0.46%)
Oct 07, 2015 18.01 18.31 17.92 18.30 630,535 +0.31(+1.73%)
Oct 06, 2015 17.99 18.11 17.89 17.99 476,484 -0.03(-0.17%)
Oct 05, 2015 17.64 18.06 17.64 18.02 740,212 +0.42(+2.37%)
Oct 02, 2015 17.71 17.81 17.33 17.60 793,994 -0.14(-0.77%)
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.