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 (%)
Jan 31, 2019 21.52 22.08 21.38 22.07 716,722 +0.47(+2.18%)
Jan 30, 2019 21.35 21.70 21.35 21.60 347,364 +0.25(+1.17%)
Jan 29, 2019 21.23 21.37 21.19 21.35 717,979 +0.10(+0.47%)
Jan 28, 2019 21.16 21.36 21.13 21.25 525,069 +0.03(+0.14%)
Jan 25, 2019 20.92 21.23 20.82 21.22 345,400 +0.41(+1.97%)
Jan 24, 2019 20.82 20.96 20.68 20.81 655,889 -0.02(-0.10%)
Jan 23, 2019 20.80 20.94 20.69 20.83 429,279 +0.00(+0.00%)
Jan 22, 2019 20.82 20.95 20.66 20.83 1,250,385 +0.02(+0.10%)
Jan 18, 2019 20.60 20.83 20.55 20.81 571,000 +0.25(+1.22%)
Jan 17, 2019 20.36 20.57 20.33 20.56 573,237 +0.18(+0.88%)
Jan 16, 2019 20.16 20.40 20.16 20.38 1,133,024 +0.13(+0.64%)
Jan 15, 2019 19.95 20.30 19.95 20.25 825,235 +0.22(+1.10%)
Jan 14, 2019 20.06 20.14 19.94 20.03 666,048 -0.05(-0.25%)
Jan 11, 2019 20.11 20.15 19.97 20.08 393,000 -0.02(-0.10%)
Jan 10, 2019 19.77 20.15 19.72 20.10 446,010 +0.24(+1.21%)
Jan 09, 2019 20.02 20.12 19.79 19.86 507,768 -0.09(-0.45%)
Jan 08, 2019 19.48 20.00 19.38 19.95 606,032 +0.61(+3.15%)
Jan 07, 2019 19.20 19.57 19.20 19.34 405,859 +0.15(+0.78%)
Jan 04, 2019 19.06 19.50 18.97 19.19 751,300 +0.35(+1.86%)
Jan 03, 2019 18.70 19.11 18.62 18.84 844,491 +0.11(+0.59%)
Jan 02, 2019 19.07 19.10 18.63 18.73 1,032,761 -0.62(-3.20%)
Dec 31, 2018 19.09 19.35 18.71 19.35 1,245,900 +0.30(+1.57%)
Dec 28, 2018 19.04 19.24 18.74 19.05 744,900 +0.08(+0.42%)
Dec 27, 2018 18.54 19.00 18.36 18.97 1,080,817 +0.26(+1.39%)
Dec 26, 2018 18.17 18.72 18.08 18.71 840,085 +0.58(+3.20%)
Dec 24, 2018 18.56 18.56 18.09 18.13 427,700 -0.48(-2.58%)
Dec 21, 2018 18.46 19.02 18.43 18.61 1,584,400 +0.15(+0.81%)
Dec 20, 2018 18.91 18.95 18.38 18.46 656,473 -0.48(-2.53%)
Dec 19, 2018 19.32 19.37 18.82 18.94 638,628 -0.38(-1.97%)
Dec 18, 2018 19.55 19.70 19.29 19.32 807,074 -0.10(-0.51%)
Dec 17, 2018 20.43 20.52 19.37 19.42 961,508 -1.05(-5.13%)
Dec 14, 2018 20.32 20.52 20.18 20.47 524,000 +0.11(+0.54%)
Dec 13, 2018 20.45 20.62 20.30 20.36 671,103 -0.10(-0.49%)
Dec 12, 2018 21.07 21.18 20.46 20.46 603,682 -0.46(-2.20%)
Dec 11, 2018 21.05 21.16 20.79 20.92 893,299 -0.02(-0.10%)
Dec 10, 2018 21.47 21.50 20.89 20.94 759,135 -0.54(-2.51%)
Dec 07, 2018 21.77 21.84 21.31 21.48 604,600 -0.33(-1.51%)
Dec 06, 2018 21.10 21.81 20.94 21.81 920,480 +0.50(+2.35%)
Dec 04, 2018 21.54 21.69 21.29 21.31 473,700 -0.26(-1.21%)
Dec 03, 2018 21.58 21.62 21.37 21.57 491,259 +0.10(+0.47%)
Nov 30, 2018 21.18 21.50 21.16 21.47 760,900 +0.14(+0.66%)
Nov 29, 2018 21.40 21.47 21.14 21.33 1,186,277 -0.13(-0.61%)
Nov 28, 2018 21.29 21.47 21.10 21.46 756,054 +0.18(+0.85%)
Nov 27, 2018 21.45 21.45 21.27 21.28 340,731 -0.16(-0.75%)
Nov 26, 2018 21.73 21.77 21.38 21.44 443,610 -0.17(-0.79%)
Nov 23, 2018 21.47 21.76 21.42 21.61 137,300 +0.06(+0.28%)
Nov 21, 2018 21.55 21.55 21.55 0 +0.01(+0.05%)
Nov 20, 2018 21.63 21.73 21.54 21.54 474,550 -0.20(-0.92%)
Nov 19, 2018 21.88 22.07 21.60 21.74 359,783 -0.10(-0.46%)
Nov 16, 2018 21.78 21.96 21.69 21.84 723,500 +0.00(+0.00%)
Nov 15, 2018 21.88 21.95 21.54 21.84 605,305 -0.16(-0.73%)
Nov 14, 2018 22.43 22.56 21.99 22.00 481,144 -0.36(-1.61%)
Nov 13, 2018 22.40 22.46 22.20 22.36 834,771 +0.07(+0.31%)
Nov 12, 2018 22.58 22.69 22.29 22.29 841,989 -0.32(-1.42%)
Nov 09, 2018 22.54 22.63 22.32 22.61 541,900 +0.06(+0.27%)
Nov 08, 2018 22.59 22.65 22.46 22.55 411,233 -0.10(-0.44%)
Nov 07, 2018 22.75 22.98 22.42 22.65 476,909 -0.02(-0.09%)
Nov 06, 2018 22.16 22.69 22.11 22.67 737,106 +0.55(+2.49%)
Nov 05, 2018 21.93 22.54 21.93 22.12 754,113 +0.26(+1.19%)
Nov 02, 2018 22.17 22.17 21.80 21.86 705,100 -0.28(-1.26%)
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.