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 30, 2021 17.15 17.40 16.20 16.46 975,179 -0.54(-3.19%)
Jul 29, 2021 17.20 17.40 17.01 17.01 518,388 -0.07(-0.41%)
Jul 28, 2021 17.08 17.27 16.81 17.07 311,666 -0.01(-0.06%)
Jul 27, 2021 16.94 17.22 16.86 17.08 332,404 +0.02(+0.12%)
Jul 26, 2021 16.93 17.16 16.85 17.06 321,178 +0.20(+1.17%)
Jul 23, 2021 16.91 16.97 16.58 16.87 283,794 +0.11(+0.65%)
Jul 22, 2021 17.01 17.10 16.67 16.76 527,171 -0.41(-2.41%)
Jul 21, 2021 16.86 17.40 16.84 17.17 416,795 +0.43(+2.60%)
Jul 20, 2021 16.29 16.89 16.25 16.74 857,383 +0.49(+3.04%)
Jul 19, 2021 16.73 16.86 16.12 16.24 453,221 -0.71(-4.19%)
Jul 16, 2021 17.43 17.47 16.94 16.96 312,031 -0.39(-2.22%)
Jul 15, 2021 17.26 17.44 17.14 17.34 451,718 +0.07(+0.40%)
Jul 14, 2021 17.05 17.37 17.02 17.27 280,585 +0.22(+1.27%)
Jul 13, 2021 17.20 17.20 16.99 17.05 520,828 -0.15(-0.86%)
Jul 12, 2021 16.90 17.34 16.84 17.20 685,168 +0.25(+1.46%)
Jul 09, 2021 16.81 16.98 16.73 16.96 575,842 +0.33(+1.96%)
Jul 08, 2021 16.78 16.84 16.50 16.63 839,942 -0.28(-1.64%)
Jul 07, 2021 17.08 17.20 16.90 16.91 480,821 -0.27(-1.55%)
Jul 06, 2021 17.23 17.33 16.97 17.17 951,914 -0.05(-0.29%)
Jul 02, 2021 17.30 17.41 17.19 17.22 394,881 -0.08(-0.46%)
Jul 01, 2021 17.26 17.55 17.21 17.30 393,722 +0.13(+0.75%)
Jun 30, 2021 17.11 17.40 17.11 17.17 714,922 -0.01(-0.06%)
Jun 29, 2021 17.47 17.47 17.17 17.18 400,968 -0.23(-1.30%)
Jun 28, 2021 17.33 17.42 17.12 17.41 1,025,734 +0.12(+0.69%)
Jun 25, 2021 17.39 17.55 17.28 17.29 1,881,390 -0.11(-0.62%)
Jun 24, 2021 17.13 17.46 17.00 17.40 1,482,141 +0.33(+1.91%)
Jun 23, 2021 17.26 17.38 17.03 17.07 1,095,580 -0.19(-1.09%)
Jun 22, 2021 17.44 17.52 17.15 17.26 691,988 -0.13(-0.74%)
Jun 21, 2021 17.23 17.60 17.20 17.39 768,125 +0.34(+1.97%)
Jun 18, 2021 17.32 17.57 17.02 17.05 1,413,902 -0.44(-2.54%)
Jun 17, 2021 17.80 17.90 17.48 17.50 585,532 -0.34(-1.88%)
Jun 16, 2021 17.87 18.18 17.79 17.83 443,079 -0.13(-0.71%)
Jun 15, 2021 18.35 18.40 17.93 17.96 735,087 -0.47(-2.57%)
Jun 14, 2021 18.54 18.61 18.36 18.44 792,350 -0.17(-0.90%)
Jun 11, 2021 18.80 18.89 18.52 18.60 670,576 -0.26(-1.36%)
Jun 10, 2021 18.91 19.24 18.77 18.86 915,651 +0.05(+0.26%)
Jun 09, 2021 18.65 18.99 18.56 18.81 845,731 +0.17(+0.90%)
Jun 08, 2021 18.48 18.82 18.47 18.64 482,163 +0.10(+0.53%)
Jun 07, 2021 18.05 18.66 17.89 18.55 546,126 +0.49(+2.74%)
Jun 04, 2021 18.17 18.17 17.80 18.05 527,461 -0.09(-0.49%)
Jun 03, 2021 18.14 18.20 17.86 18.14 707,505 +0.01(+0.05%)
Jun 02, 2021 17.76 18.15 17.61 18.13 606,645 +0.38(+2.11%)
Jun 01, 2021 17.32 17.79 17.28 17.76 802,086 +0.48(+2.80%)
May 28, 2021 17.32 17.36 17.23 17.27 897,553 +0.02(+0.11%)
May 27, 2021 17.56 17.61 17.24 17.25 1,020,009 -0.25(-1.45%)
May 26, 2021 17.35 17.54 17.25 17.51 384,351 +0.22(+1.30%)
May 25, 2021 17.53 17.60 17.28 17.28 519,243 -0.27(-1.56%)
May 24, 2021 17.67 17.85 17.54 17.55 508,313 -0.02(-0.11%)
May 21, 2021 17.59 17.70 17.50 17.57 355,774 +0.09(+0.50%)
May 20, 2021 17.37 17.56 17.24 17.49 858,858 +0.10(+0.56%)
May 19, 2021 17.35 17.43 17.16 17.39 387,172 -0.10(-0.56%)
May 18, 2021 17.54 17.68 17.42 17.49 409,246 -0.04(-0.22%)
May 17, 2021 17.48 17.57 17.35 17.53 526,996 +0.01(+0.06%)
May 14, 2021 17.51 17.56 17.35 17.52 375,051 +0.11(+0.62%)
May 13, 2021 17.15 17.56 17.00 17.41 622,988 +0.25(+1.48%)
May 12, 2021 17.32 17.36 17.08 17.15 860,552 -0.17(-0.96%)
May 11, 2021 17.31 17.40 17.10 17.32 491,449 -0.19(-1.06%)
May 10, 2021 17.88 18.03 17.46 17.51 521,797 -0.28(-1.59%)
May 07, 2021 17.54 17.80 17.47 17.79 662,656 +0.12(+0.66%)
May 06, 2021 17.54 17.70 17.32 17.67 945,559 +0.14(+0.78%)
May 05, 2021 17.44 17.54 17.19 17.54 877,501 +0.05(+0.28%)
May 04, 2021 17.34 17.56 17.25 17.49 780,434 +0.12(+0.67%)
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.