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 (%)
Jul 31, 2017 17.88 18.00 17.72 17.97 612,285 +0.03(+0.18%)
Jul 28, 2017 18.12 18.38 17.65 17.93 1,127,397 -0.29(-1.59%)
Jul 27, 2017 18.11 18.27 17.99 18.22 322,952 +0.04(+0.23%)
Jul 26, 2017 18.19 18.30 18.06 18.18 524,435 -0.02(-0.09%)
Jul 25, 2017 18.34 18.36 18.10 18.20 825,813 -0.10(-0.54%)
Jul 24, 2017 18.57 18.58 18.29 18.30 480,880 -0.28(-1.51%)
Jul 21, 2017 18.60 18.68 18.48 18.58 395,621 -0.01(-0.04%)
Jul 20, 2017 18.69 18.74 18.54 18.58 390,894 -0.11(-0.57%)
Jul 19, 2017 18.60 18.72 18.54 18.69 435,390 +0.11(+0.58%)
Jul 18, 2017 18.68 18.77 18.54 18.58 455,350 -0.11(-0.57%)
Jul 17, 2017 18.57 18.79 18.49 18.69 525,011 +0.12(+0.62%)
Jul 14, 2017 18.51 18.65 18.51 18.58 418,210 +0.12(+0.67%)
Jul 13, 2017 18.46 18.50 18.34 18.45 468,211 +0.02(+0.13%)
Jul 12, 2017 18.38 18.58 18.37 18.43 657,470 +0.17(+0.90%)
Jul 11, 2017 18.13 18.29 18.03 18.26 784,642 +0.17(+0.96%)
Jul 10, 2017 18.38 18.42 18.08 18.09 928,723 -0.25(-1.35%)
Jul 07, 2017 18.26 18.38 18.10 18.34 1,530,204 +0.05(+0.27%)
Jul 06, 2017 18.30 18.31 18.21 18.29 1,143,960 -0.04(-0.23%)
Jul 05, 2017 18.67 18.72 18.26 18.33 616,168 -0.36(-1.90%)
Jul 03, 2017 18.56 18.70 18.31 18.68 414,725 +0.20(+1.07%)
Jun 30, 2017 18.39 18.56 18.28 18.49 662,366 +0.17(+0.95%)
Jun 29, 2017 18.37 18.37 18.09 18.31 651,058 -0.11(-0.58%)
Jun 28, 2017 18.43 18.48 18.29 18.42 726,814 +0.01(+0.04%)
Jun 27, 2017 18.42 18.50 18.37 18.41 701,975 -0.05(-0.27%)
Jun 26, 2017 18.42 18.49 18.32 18.46 465,866 +0.08(+0.45%)
Jun 23, 2017 18.31 18.47 18.22 18.38 1,000,244 +0.07(+0.41%)
Jun 22, 2017 18.32 18.34 18.16 18.30 779,233 -0.07(-0.36%)
Jun 21, 2017 18.32 18.39 18.26 18.37 772,134 +0.07(+0.41%)
Jun 20, 2017 18.27 18.34 18.15 18.30 556,526 +0.02(+0.14%)
Jun 19, 2017 18.04 18.31 17.85 18.27 675,241 +0.25(+1.37%)
Jun 16, 2017 18.25 18.25 17.88 18.02 1,202,447 -0.22(-1.22%)
Jun 15, 2017 18.21 18.39 18.21 18.25 332,830 -0.02(-0.14%)
Jun 14, 2017 18.38 18.38 18.20 18.27 570,905 -0.03(-0.18%)
Jun 13, 2017 18.30 18.32 18.19 18.30 608,329 -0.06(-0.31%)
Jun 12, 2017 18.04 18.36 18.04 18.36 562,801 +0.31(+1.69%)
Jun 09, 2017 17.82 18.19 17.77 18.06 610,186 +0.19(+1.06%)
Jun 08, 2017 17.92 17.96 17.76 17.87 478,809 -0.06(-0.32%)
Jun 07, 2017 17.74 17.99 17.64 17.92 645,740 +0.21(+1.17%)
Jun 06, 2017 17.97 17.97 17.70 17.72 585,015 -0.23(-1.29%)
Jun 05, 2017 18.06 18.10 17.92 17.95 351,217 -0.18(-1.00%)
Jun 02, 2017 18.06 18.24 18.02 18.13 567,571 +0.11(+0.60%)
Jun 01, 2017 17.82 18.06 17.76 18.02 588,302 +0.18(+1.02%)
May 31, 2017 17.76 17.88 17.54 17.84 979,132 +0.11(+0.61%)
May 30, 2017 17.71 17.86 17.61 17.73 491,376 +0.00(+0.00%)
May 26, 2017 17.94 17.95 17.63 17.73 479,012 -0.22(-1.23%)
May 25, 2017 18.09 18.09 17.92 17.95 354,080 -0.11(-0.59%)
May 24, 2017 18.01 18.18 17.98 18.06 456,128 +0.03(+0.18%)
May 23, 2017 18.05 18.18 17.98 18.03 467,537 +0.05(+0.27%)
May 22, 2017 17.93 18.07 17.90 17.98 373,307 +0.06(+0.32%)
May 19, 2017 17.83 18.07 17.72 17.92 459,246 +0.11(+0.60%)
May 18, 2017 17.86 17.95 17.77 17.82 646,058 -0.05(-0.27%)
May 17, 2017 17.89 18.11 17.77 17.86 685,715 -0.13(-0.73%)
May 16, 2017 18.03 18.10 17.96 18.00 575,840 -0.05(-0.27%)
May 15, 2017 18.13 18.24 18.01 18.05 499,281 -0.04(-0.23%)
May 12, 2017 18.12 18.23 18.07 18.09 788,542 -0.11(-0.63%)
May 11, 2017 18.15 18.20 17.96 18.20 681,893 +0.00(+0.00%)
May 10, 2017 18.01 18.27 17.98 18.20 594,410 +0.17(+0.95%)
May 09, 2017 18.21 18.21 17.96 18.03 584,134 -0.16(-0.90%)
May 08, 2017 18.41 18.46 18.14 18.19 591,987 -0.18(-0.98%)
May 05, 2017 18.41 18.64 18.18 18.37 569,891 -0.01(-0.04%)
May 04, 2017 18.13 18.41 17.94 18.38 935,605 +0.17(+0.94%)
May 03, 2017 18.55 18.55 18.05 18.21 1,237,051 -0.26(-1.42%)
May 02, 2017 18.73 18.75 18.42 18.47 1,002,609 -0.29(-1.57%)
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.