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 (%)
Aug 31, 2016 18.41 18.97 18.34 18.86 919,970 -0.02(-0.08%)
Aug 30, 2016 18.68 18.89 18.55 18.88 668,187 +0.21(+1.11%)
Aug 29, 2016 18.69 18.87 18.63 18.67 499,405 -0.06(-0.30%)
Aug 26, 2016 18.80 18.93 18.64 18.73 486,852 -0.08(-0.42%)
Aug 25, 2016 18.69 18.85 18.69 18.80 446,086 +0.13(+0.68%)
Aug 24, 2016 18.80 18.80 18.57 18.68 616,493 -0.17(-0.88%)
Aug 23, 2016 18.91 19.21 18.81 18.84 345,065 +0.02(+0.13%)
Aug 22, 2016 18.71 18.86 18.67 18.82 491,589 +0.05(+0.25%)
Aug 19, 2016 18.80 18.80 18.63 18.77 323,243 -0.02(-0.13%)
Aug 18, 2016 18.91 19.00 18.74 18.80 525,289 -0.17(-0.87%)
Aug 17, 2016 18.82 18.96 18.65 18.96 427,394 +0.16(+0.84%)
Aug 16, 2016 18.77 18.80 18.53 18.80 428,141 +0.02(+0.13%)
Aug 15, 2016 18.95 18.96 18.73 18.78 480,205 -0.14(-0.75%)
Aug 12, 2016 19.15 19.28 18.88 18.92 376,857 -0.24(-1.24%)
Aug 11, 2016 19.29 19.31 19.00 19.16 396,402 -0.12(-0.61%)
Aug 10, 2016 19.17 19.37 19.04 19.28 376,225 +0.10(+0.54%)
Aug 09, 2016 19.07 19.21 18.90 19.18 288,134 +0.14(+0.75%)
Aug 08, 2016 18.93 19.12 18.90 19.03 261,353 +0.13(+0.71%)
Aug 05, 2016 18.76 18.93 18.73 18.90 341,723 +0.13(+0.72%)
Aug 04, 2016 18.83 18.84 18.74 18.76 279,149 -0.02(-0.08%)
Aug 03, 2016 18.79 18.84 18.61 18.78 334,765 +0.03(+0.17%)
Aug 02, 2016 19.04 19.08 18.74 18.75 504,838 -0.29(-1.53%)
Aug 01, 2016 19.18 19.24 18.91 19.04 492,080 -0.15(-0.78%)
Jul 29, 2016 18.72 19.44 18.72 19.19 685,387 +0.37(+1.97%)
Jul 28, 2016 18.73 19.02 18.68 18.82 455,695 +0.06(+0.34%)
Jul 27, 2016 18.71 18.81 18.63 18.76 583,446 +0.00(+0.00%)
Jul 26, 2016 18.76 18.81 18.62 18.76 368,301 -0.02(-0.13%)
Jul 25, 2016 18.70 18.92 18.70 18.78 347,488 +0.01(+0.04%)
Jul 22, 2016 18.75 18.90 18.72 18.77 666,763 -0.07(-0.38%)
Jul 21, 2016 18.64 18.86 18.64 18.84 728,259 +0.13(+0.68%)
Jul 20, 2016 18.56 18.73 18.43 18.72 641,419 +0.23(+1.24%)
Jul 19, 2016 18.20 18.54 18.08 18.49 976,845 +0.32(+1.78%)
Jul 18, 2016 18.09 18.23 18.05 18.16 718,518 +0.06(+0.35%)
Jul 15, 2016 17.64 18.20 17.59 18.10 894,337 +0.39(+2.23%)
Jul 14, 2016 17.79 17.85 17.64 17.71 515,810 -0.07(-0.40%)
Jul 13, 2016 17.60 17.79 17.40 17.78 542,821 +0.13(+0.76%)
Jul 12, 2016 17.35 17.64 17.29 17.64 1,144,607 +0.28(+1.64%)
Jul 11, 2016 17.09 17.36 16.92 17.36 1,030,949 +0.28(+1.62%)
Jul 08, 2016 16.85 17.22 16.77 17.08 974,296 +0.31(+1.84%)
Jul 07, 2016 16.88 16.88 16.54 16.77 476,936 -0.09(-0.52%)
Jul 06, 2016 16.77 16.91 16.64 16.86 382,341 -0.04(-0.23%)
Jul 05, 2016 16.96 16.99 16.74 16.90 426,877 -0.09(-0.56%)
Jul 01, 2016 16.98 17.00 17.00 17.00 573,595 +0.09(+0.56%)
Jun 30, 2016 16.82 16.96 16.62 16.90 693,189 +0.08(+0.47%)
Jun 29, 2016 16.90 17.12 16.76 16.82 496,410 -0.06(-0.37%)
Jun 28, 2016 16.62 16.92 16.62 16.89 496,636 +0.39(+2.39%)
Jun 27, 2016 16.76 16.86 16.28 16.49 646,390 -0.43(-2.57%)
Jun 24, 2016 16.79 17.15 16.66 16.92 1,292,556 -0.21(-1.24%)
Jun 23, 2016 17.04 17.22 17.04 17.14 399,770 +0.13(+0.79%)
Jun 22, 2016 17.00 17.11 16.89 17.00 444,720 +0.00(+0.00%)
Jun 21, 2016 17.08 17.13 16.92 17.00 424,470 -0.02(-0.14%)
Jun 20, 2016 17.22 17.37 17.02 17.03 526,592 -0.06(-0.37%)
Jun 17, 2016 16.97 17.21 16.88 17.09 767,016 +0.06(+0.32%)
Jun 16, 2016 17.21 17.21 16.90 17.04 543,581 -0.22(-1.28%)
Jun 15, 2016 17.34 17.46 17.18 17.26 558,599 -0.08(-0.46%)
Jun 14, 2016 17.59 17.60 17.30 17.34 418,449 -0.28(-1.57%)
Jun 13, 2016 17.63 17.72 17.52 17.61 535,378 -0.06(-0.36%)
Jun 10, 2016 17.68 17.90 17.64 17.67 923,938 -0.06(-0.31%)
Jun 09, 2016 17.54 17.74 17.50 17.73 674,421 +0.14(+0.81%)
Jun 08, 2016 17.52 17.73 17.46 17.59 650,396 +0.01(+0.04%)
Jun 07, 2016 17.37 17.67 17.26 17.58 634,458 +0.24(+1.41%)
Jun 06, 2016 17.19 17.37 17.13 17.34 746,759 +0.14(+0.83%)
Jun 03, 2016 17.28 17.46 17.06 17.19 604,001 +0.01(+0.05%)
Jun 02, 2016 16.89 17.21 16.79 17.19 780,363 +0.51(+3.03%)
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.