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 (%)
Sep 30, 2015 17.63 17.63 17.38 17.59 1,020,443 +0.07(+0.39%)
Sep 29, 2015 17.33 17.54 17.22 17.52 633,608 +0.18(+1.05%)
Sep 28, 2015 17.34 17.53 17.08 17.34 771,133 -0.13(-0.74%)
Sep 25, 2015 17.47 17.60 17.36 17.47 471,836 +0.09(+0.52%)
Sep 24, 2015 17.50 17.59 17.37 17.37 585,191 -0.25(-1.42%)
Sep 23, 2015 17.44 17.68 17.39 17.62 632,206 +0.14(+0.78%)
Sep 22, 2015 17.54 17.67 17.40 17.49 1,036,816 -0.23(-1.33%)
Sep 21, 2015 17.61 17.82 17.53 17.72 853,447 +0.16(+0.91%)
Sep 18, 2015 16.93 17.64 16.90 17.56 2,323,616 +0.45(+2.66%)
Sep 17, 2015 17.10 17.43 17.00 17.11 600,056 -0.08(-0.44%)
Sep 16, 2015 16.84 17.31 16.80 17.18 784,314 +0.35(+2.07%)
Sep 15, 2015 16.78 16.94 16.68 16.84 674,279 +0.08(+0.50%)
Sep 14, 2015 16.75 16.88 16.53 16.75 664,685 +0.01(+0.04%)
Sep 11, 2015 16.40 16.76 16.30 16.75 585,877 +0.31(+1.89%)
Sep 10, 2015 16.61 16.67 16.38 16.43 811,391 -0.06(-0.37%)
Sep 09, 2015 16.46 16.76 16.41 16.49 1,050,975 +0.20(+1.26%)
Sep 08, 2015 16.23 16.35 16.15 16.29 741,522 +0.23(+1.42%)
Sep 04, 2015 16.21 16.06 16.06 16.06 469,108 -0.30(-1.85%)
Sep 03, 2015 16.31 16.45 16.25 16.37 494,140 +0.05(+0.28%)
Sep 02, 2015 16.17 16.42 16.09 16.32 779,459 +0.28(+1.75%)
Sep 01, 2015 15.90 16.21 15.36 16.04 1,356,365 -0.17(-1.03%)
Aug 31, 2015 16.40 16.60 16.17 16.21 1,110,674 -0.23(-1.38%)
Aug 28, 2015 16.41 16.62 16.34 16.43 728,956 +0.10(+0.60%)
Aug 27, 2015 16.47 16.62 16.18 16.34 1,033,780 -0.02(-0.14%)
Aug 26, 2015 16.28 16.49 15.91 16.36 1,018,758 +0.31(+1.91%)
Aug 25, 2015 16.70 16.78 16.04 16.05 705,110 -0.25(-1.56%)
Aug 24, 2015 16.78 17.04 14.91 16.31 1,191,304 -0.88(-5.13%)
Aug 21, 2015 17.52 17.57 17.17 17.19 635,459 -0.44(-2.50%)
Aug 20, 2015 17.75 17.81 17.60 17.63 428,111 -0.20(-1.13%)
Aug 19, 2015 17.87 17.94 17.70 17.83 374,060 -0.15(-0.83%)
Aug 18, 2015 17.93 18.11 17.83 17.98 354,162 +0.01(+0.08%)
Aug 17, 2015 17.82 17.99 17.79 17.97 363,879 +0.03(+0.17%)
Aug 14, 2015 17.86 17.94 17.78 17.94 345,516 +0.08(+0.46%)
Aug 13, 2015 17.78 17.94 17.61 17.85 375,948 +0.04(+0.21%)
Aug 12, 2015 17.69 17.84 17.51 17.82 685,584 +0.03(+0.17%)
Aug 11, 2015 17.64 17.91 17.47 17.79 647,171 +0.07(+0.38%)
Aug 10, 2015 17.74 17.79 17.62 17.72 315,467 +0.01(+0.08%)
Aug 07, 2015 17.64 17.73 17.47 17.70 325,749 +0.01(+0.04%)
Aug 06, 2015 17.86 17.86 17.52 17.70 461,852 -0.19(-1.05%)
Aug 05, 2015 18.02 18.08 17.70 17.88 511,293 -0.10(-0.54%)
Aug 04, 2015 18.09 18.21 17.91 17.98 455,202 -0.11(-0.62%)
Aug 03, 2015 18.07 18.17 17.94 18.09 532,429 +0.03(+0.17%)
Jul 31, 2015 18.18 18.52 18.02 18.06 554,974 -0.10(-0.54%)
Jul 30, 2015 18.20 18.23 18.05 18.16 460,888 -0.08(-0.45%)
Jul 29, 2015 17.94 18.34 17.83 18.24 585,164 +0.26(+1.46%)
Jul 28, 2015 17.89 18.06 17.67 17.98 710,384 +0.15(+0.84%)
Jul 27, 2015 17.99 18.11 17.81 17.83 482,488 -0.15(-0.83%)
Jul 24, 2015 18.37 18.42 17.96 17.98 737,663 -0.34(-1.88%)
Jul 23, 2015 18.63 18.63 18.24 18.32 723,404 -0.30(-1.61%)
Jul 22, 2015 18.62 18.77 18.53 18.62 513,021 +0.02(+0.12%)
Jul 21, 2015 18.73 18.82 18.59 18.60 693,996 -0.18(-0.96%)
Jul 20, 2015 18.78 18.89 18.62 18.78 358,244 -0.06(-0.32%)
Jul 17, 2015 18.86 18.91 18.78 18.84 425,375 -0.07(-0.39%)
Jul 16, 2015 18.77 19.05 18.77 18.91 418,903 +0.15(+0.80%)
Jul 15, 2015 18.69 18.85 18.51 18.77 396,992 +0.03(+0.16%)
Jul 14, 2015 18.79 18.90 18.65 18.74 443,145 -0.06(-0.32%)
Jul 13, 2015 18.90 19.09 18.70 18.80 705,721 +0.00(+0.00%)
Jul 10, 2015 18.62 18.86 18.61 18.80 646,868 +0.28(+1.49%)
Jul 09, 2015 18.61 18.77 18.52 18.52 573,794 -0.04(-0.24%)
Jul 08, 2015 18.56 18.76 18.45 18.56 663,872 -0.09(-0.48%)
Jul 07, 2015 18.58 18.71 18.53 18.65 792,786 +0.15(+0.81%)
Jul 06, 2015 18.38 18.54 18.13 18.50 1,201,312 +0.07(+0.36%)
Jul 02, 2015 18.67 18.44 18.44 18.44 777,394 -0.13(-0.72%)
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.