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, 2018 20.82 20.82 20.82 0 +0.29(+1.39%)
Aug 30, 2018 20.60 20.64 20.44 20.53 761,228 -0.05(-0.25%)
Aug 29, 2018 20.36 20.62 20.28 20.58 2,256,563 +0.20(+0.97%)
Aug 28, 2018 19.93 20.46 19.91 20.39 1,515,504 +0.45(+2.28%)
Aug 27, 2018 20.07 20.16 19.74 19.93 855,507 -0.10(-0.51%)
Aug 24, 2018 19.98 20.14 19.96 20.03 382,856 +0.01(+0.04%)
Aug 23, 2018 19.83 20.04 19.81 20.03 558,913 +0.21(+1.08%)
Aug 22, 2018 19.77 19.82 19.65 19.81 363,689 +0.02(+0.09%)
Aug 21, 2018 19.97 20.02 19.74 19.79 402,044 -0.24(-1.20%)
Aug 20, 2018 20.09 20.16 20.00 20.03 335,908 -0.05(-0.26%)
Aug 17, 2018 19.93 20.09 19.89 20.09 234,123 +0.16(+0.82%)
Aug 16, 2018 19.78 19.98 19.78 19.92 316,833 +0.12(+0.61%)
Aug 15, 2018 19.63 19.82 19.63 19.80 394,048 +0.10(+0.52%)
Aug 14, 2018 19.61 19.79 19.60 19.70 402,607 +0.15(+0.79%)
Aug 13, 2018 19.62 19.69 19.44 19.55 582,351 -0.13(-0.65%)
Aug 10, 2018 19.77 19.85 19.66 19.67 554,220 -0.14(-0.69%)
Aug 09, 2018 19.85 19.97 19.79 19.81 491,813 -0.04(-0.22%)
Aug 08, 2018 20.10 20.10 19.84 19.85 370,759 -0.22(-1.11%)
Aug 07, 2018 20.01 20.19 19.91 20.08 837,307 +0.08(+0.39%)
Aug 06, 2018 19.99 20.13 19.91 20.00 781,019 +0.05(+0.26%)
Aug 03, 2018 19.92 20.05 19.85 19.95 843,404 +0.04(+0.22%)
Aug 02, 2018 19.92 20.04 19.89 19.91 540,867 -0.08(-0.39%)
Aug 01, 2018 19.78 19.99 19.63 19.98 930,821 +0.11(+0.56%)
Jul 31, 2018 19.40 20.00 19.31 19.87 1,515,028 +0.55(+2.84%)
Jul 30, 2018 19.67 19.67 19.27 19.32 1,142,822 -0.33(-1.66%)
Jul 27, 2018 19.84 19.84 19.41 19.65 985,954 +0.15(+0.75%)
Jul 26, 2018 19.48 19.55 19.37 19.50 461,582 +0.02(+0.09%)
Jul 25, 2018 19.39 19.63 19.39 19.49 542,762 +0.09(+0.49%)
Jul 24, 2018 19.49 19.49 19.33 19.39 652,262 -0.03(-0.13%)
Jul 23, 2018 19.37 19.43 19.27 19.42 730,684 +0.04(+0.22%)
Jul 20, 2018 19.47 19.51 19.29 19.37 470,082 -0.15(-0.79%)
Jul 19, 2018 19.31 19.60 19.22 19.53 449,954 +0.21(+1.11%)
Jul 18, 2018 19.25 19.35 19.18 19.31 604,906 +0.07(+0.36%)
Jul 17, 2018 19.50 19.54 19.21 19.25 656,845 -0.22(-1.14%)
Jul 16, 2018 19.67 19.67 19.43 19.47 658,109 -0.23(-1.18%)
Jul 13, 2018 19.76 19.81 19.67 19.70 504,031 -0.03(-0.13%)
Jul 12, 2018 19.71 19.79 19.58 19.73 357,780 +0.04(+0.22%)
Jul 11, 2018 19.79 19.98 19.68 19.68 610,730 -0.21(-1.03%)
Jul 10, 2018 19.91 19.99 19.84 19.89 586,287 +0.00(+0.00%)
Jul 09, 2018 19.97 19.98 19.72 19.89 450,261 -0.03(-0.17%)
Jul 06, 2018 19.85 19.97 19.83 19.92 390,094 +0.12(+0.61%)
Jul 05, 2018 19.58 19.81 19.49 19.80 959,521 +0.27(+1.40%)
Jul 03, 2018 19.53 19.53 19.53 0 +0.16(+0.84%)
Jul 02, 2018 19.42 19.47 19.10 19.37 476,243 -0.10(-0.53%)
Jun 29, 2018 19.31 19.60 19.24 19.47 970,811 +0.10(+0.53%)
Jun 28, 2018 19.18 19.37 19.10 19.37 631,133 +0.18(+0.94%)
Jun 27, 2018 19.37 19.48 19.14 19.18 820,154 -0.18(-0.93%)
Jun 26, 2018 19.39 19.50 19.29 19.37 704,919 +0.02(+0.09%)
Jun 25, 2018 19.44 19.49 19.12 19.35 889,340 -0.07(-0.35%)
Jun 22, 2018 19.33 19.43 19.27 19.42 1,050,940 +0.11(+0.58%)
Jun 21, 2018 19.02 19.34 18.92 19.30 1,101,656 +0.26(+1.35%)
Jun 20, 2018 18.82 19.08 18.74 19.05 691,822 +0.27(+1.46%)
Jun 19, 2018 18.94 19.01 18.73 18.77 803,282 -0.21(-1.08%)
Jun 18, 2018 18.93 19.00 18.82 18.98 667,217 +0.01(+0.05%)
Jun 15, 2018 19.03 18.95 18.97 1,281,636 -0.06(-0.32%)
Jun 14, 2018 18.99 19.09 18.89 19.03 737,423 +0.07(+0.36%)
Jun 13, 2018 19.49 19.49 18.91 18.96 667,783 -0.46(-2.38%)
Jun 12, 2018 19.44 19.48 19.33 19.43 824,887 -0.05(-0.26%)
Jun 11, 2018 19.46 19.57 19.39 19.48 693,674 +0.02(+0.09%)
Jun 08, 2018 19.33 19.52 19.30 19.46 828,131 +0.10(+0.53%)
Jun 07, 2018 19.55 19.63 19.25 19.36 1,487,104 -0.18(-0.92%)
Jun 06, 2018 19.55 19.54 839,162 +0.26(+1.33%)
Jun 05, 2018 19.30 19.47 19.23 19.28 1,177,701 -0.03(-0.13%)
Jun 04, 2018 19.04 19.31 18.98 19.30 941,034 +0.32(+1.67%)
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.