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 (%)
May 28, 2021 17.54 17.58 17.45 17.49 886,354 -0.19(-1.07%)
May 27, 2021 18.00 18.05 17.67 17.68 995,318 -0.26(-1.45%)
May 26, 2021 17.78 17.98 17.68 17.94 375,047 +0.23(+1.30%)
May 25, 2021 17.96 18.04 17.71 17.71 506,674 -0.28(-1.56%)
May 24, 2021 18.11 18.29 17.97 17.99 496,009 -0.02(-0.11%)
May 21, 2021 18.03 18.14 17.93 18.01 347,162 +0.09(+0.50%)
May 20, 2021 17.80 18.00 17.67 17.92 838,068 +0.10(+0.56%)
May 19, 2021 17.78 17.86 17.59 17.82 377,800 -0.10(-0.56%)
May 18, 2021 17.97 18.11 17.85 17.92 399,340 -0.04(-0.22%)
May 17, 2021 17.91 18.01 17.78 17.96 514,239 +0.01(+0.06%)
May 14, 2021 17.94 18.00 17.79 17.95 365,972 +0.11(+0.62%)
May 13, 2021 17.58 18.00 17.42 17.84 607,908 +0.26(+1.48%)
May 12, 2021 17.75 17.79 17.50 17.58 839,721 -0.17(-0.96%)
May 11, 2021 17.74 17.83 17.52 17.75 479,553 -0.19(-1.06%)
May 10, 2021 18.32 18.48 17.89 17.94 509,166 -0.29(-1.59%)
May 07, 2021 17.97 18.24 17.90 18.23 646,615 +0.12(+0.66%)
May 06, 2021 17.97 18.14 17.75 18.11 922,670 +0.14(+0.78%)
May 05, 2021 17.87 17.98 17.62 17.97 856,259 +0.05(+0.28%)
May 04, 2021 17.77 18.00 17.68 17.92 761,542 +0.12(+0.67%)
May 03, 2021 18.10 18.15 17.76 17.80 729,481 -0.21(-1.17%)
Apr 30, 2021 18.07 18.20 17.85 18.01 719,600 -0.14(-0.77%)
Apr 29, 2021 18.27 18.41 17.96 18.15 810,630 +0.08(+0.44%)
Apr 28, 2021 18.01 18.15 18.00 18.07 470,385 +0.04(+0.22%)
Apr 27, 2021 18.04 18.12 17.82 18.03 417,716 +0.02(+0.11%)
Apr 26, 2021 18.13 18.26 18.01 18.01 445,565 +0.03(+0.17%)
Apr 23, 2021 18.08 18.08 17.81 17.98 1,479,100 -0.06(-0.33%)
Apr 22, 2021 18.33 18.36 18.01 18.04 713,366 -0.24(-1.31%)
Apr 21, 2021 18.68 18.74 18.27 18.28 787,554 -0.39(-2.09%)
Apr 20, 2021 18.58 18.82 18.43 18.67 994,571 -0.02(-0.11%)
Apr 19, 2021 18.82 18.82 18.60 18.69 726,639 -0.15(-0.80%)
Apr 16, 2021 18.91 18.99 18.71 18.84 642,200 +0.04(+0.21%)
Apr 15, 2021 18.77 18.89 18.64 18.80 1,029,372 +0.08(+0.43%)
Apr 14, 2021 18.80 18.99 18.71 18.72 718,659 -0.06(-0.32%)
Apr 13, 2021 18.26 18.81 18.02 18.78 1,452,604 +0.46(+2.51%)
Apr 12, 2021 17.95 18.32 17.72 18.32 1,421,839 +0.62(+3.50%)
Apr 09, 2021 17.19 17.81 17.10 17.70 980,300 +0.60(+3.51%)
Apr 08, 2021 17.18 17.26 17.01 17.10 518,088 -0.15(-0.87%)
Apr 07, 2021 17.31 17.38 17.07 17.25 525,328 -0.02(-0.12%)
Apr 06, 2021 17.20 17.47 17.16 17.27 358,107 -0.01(-0.06%)
Apr 05, 2021 17.72 17.84 17.17 17.28 751,600 -0.23(-1.31%)
Apr 01, 2021 17.19 17.52 17.09 17.51 867,500 +0.41(+2.40%)
Mar 31, 2021 17.35 17.41 16.95 17.10 1,158,233 -0.32(-1.84%)
Mar 30, 2021 17.48 17.71 17.38 17.42 370,634 -0.02(-0.11%)
Mar 29, 2021 17.68 17.89 17.21 17.44 1,062,603 -0.34(-1.91%)
Mar 26, 2021 17.36 17.84 17.36 17.78 990,000 +0.42(+2.42%)
Mar 25, 2021 17.17 17.45 16.74 17.36 774,196 +0.13(+0.75%)
Mar 24, 2021 17.04 17.66 16.97 17.23 1,411,000 +0.23(+1.35%)
Mar 23, 2021 16.70 17.07 16.52 17.00 2,297,538 +0.39(+2.35%)
Mar 22, 2021 16.92 17.23 16.57 16.61 1,060,256 -0.30(-1.77%)
Mar 19, 2021 17.18 17.22 16.82 16.91 2,449,300 -0.27(-1.57%)
Mar 18, 2021 17.61 17.79 17.07 17.18 2,464,148 +1.56(+9.99%)
Mar 17, 2021 15.37 15.62 15.15 15.62 671,139 +0.25(+1.63%)
Mar 16, 2021 15.66 15.68 15.24 15.37 740,760 -0.26(-1.66%)
Mar 15, 2021 15.20 15.63 14.96 15.63 1,419,719 +0.45(+2.96%)
Mar 12, 2021 14.90 15.18 14.76 15.18 1,115,000 +0.39(+2.64%)
Mar 11, 2021 14.65 14.82 14.47 14.79 700,605 +0.15(+1.02%)
Mar 10, 2021 14.77 14.82 14.44 14.64 751,611 -0.10(-0.68%)
Mar 09, 2021 15.00 15.07 14.69 14.74 753,162 -0.23(-1.54%)
Mar 08, 2021 14.56 15.11 14.42 14.97 1,030,695 +0.56(+3.89%)
Mar 05, 2021 14.62 14.62 14.01 14.41 605,500 -0.02(-0.14%)
Mar 04, 2021 14.67 14.84 14.14 14.43 861,605 -0.18(-1.23%)
Mar 03, 2021 14.50 14.85 14.47 14.61 976,895 +0.07(+0.48%)
Mar 02, 2021 14.63 14.68 14.41 14.54 1,082,327 -0.23(-1.56%)
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.