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 (%)
Mar 31, 2021 16.93 16.99 16.54 16.69 1,186,966 -0.31(-1.84%)
Mar 30, 2021 17.06 17.28 16.96 17.00 379,828 -0.02(-0.11%)
Mar 29, 2021 17.25 17.46 16.79 17.02 1,088,963 -0.33(-1.91%)
Mar 26, 2021 16.94 17.41 16.94 17.35 1,014,559 +0.41(+2.42%)
Mar 25, 2021 16.75 17.03 16.33 16.94 793,402 +0.13(+0.75%)
Mar 24, 2021 16.63 17.23 16.56 16.81 1,446,003 +0.22(+1.35%)
Mar 23, 2021 16.30 16.66 16.12 16.59 2,354,535 +0.38(+2.35%)
Mar 22, 2021 16.51 16.81 16.17 16.21 1,086,558 -0.29(-1.77%)
Mar 19, 2021 16.76 16.80 16.41 16.50 2,510,062 -0.26(-1.57%)
Mar 18, 2021 17.18 17.36 16.66 16.76 2,525,278 +1.52(+9.99%)
Mar 17, 2021 15.00 15.24 14.78 15.24 687,788 +0.24(+1.63%)
Mar 16, 2021 15.28 15.30 14.87 15.00 759,136 -0.25(-1.66%)
Mar 15, 2021 14.83 15.25 14.59 15.25 1,454,939 +0.44(+2.96%)
Mar 12, 2021 14.54 14.81 14.40 14.81 1,142,660 +0.38(+2.64%)
Mar 11, 2021 14.30 14.46 14.12 14.43 717,985 +0.15(+1.02%)
Mar 10, 2021 14.41 14.46 14.09 14.29 770,256 -0.10(-0.68%)
Mar 09, 2021 14.64 14.71 14.33 14.38 771,846 -0.22(-1.54%)
Mar 08, 2021 14.21 14.74 14.07 14.61 1,056,264 +0.55(+3.89%)
Mar 05, 2021 14.27 14.27 13.67 14.06 620,521 -0.02(-0.14%)
Mar 04, 2021 14.31 14.48 13.80 14.08 882,979 -0.18(-1.23%)
Mar 03, 2021 14.15 14.49 14.12 14.26 1,001,129 +0.07(+0.48%)
Mar 02, 2021 14.28 14.32 14.06 14.19 1,109,177 -0.22(-1.56%)
Mar 01, 2021 14.15 14.65 14.15 14.41 1,081,410 +0.63(+4.60%)
Feb 26, 2021 14.12 14.28 13.70 13.78 2,021,126 -0.40(-2.82%)
Feb 25, 2021 14.65 14.82 14.13 14.18 1,420,684 -0.47(-3.22%)
Feb 24, 2021 14.34 14.80 14.25 14.65 1,521,794 +0.38(+2.70%)
Feb 23, 2021 13.84 14.33 13.84 14.26 1,034,845 +0.49(+3.56%)
Feb 22, 2021 13.29 13.78 13.21 13.77 1,111,989 +0.51(+3.84%)
Feb 19, 2021 13.58 13.68 13.00 13.26 1,396,416 -0.30(-2.20%)
Feb 18, 2021 13.61 13.81 13.38 13.56 996,544 -0.12(-0.84%)
Feb 17, 2021 13.66 13.79 13.49 13.68 651,244 -0.03(-0.21%)
Feb 16, 2021 13.82 13.87 13.60 13.71 1,041,790 -0.03(-0.21%)
Feb 12, 2021 13.67 13.83 13.62 13.74 586,865 +0.01(+0.07%)
Feb 11, 2021 13.71 13.96 13.61 13.73 843,096 +0.03(+0.21%)
Feb 10, 2021 13.89 14.14 13.66 13.70 560,393 -0.06(-0.42%)
Feb 09, 2021 13.87 13.88 13.49 13.76 666,516 -0.13(-0.90%)
Feb 08, 2021 13.62 13.89 13.47 13.88 520,035 +0.34(+2.49%)
Feb 05, 2021 13.59 13.59 13.23 13.54 937,320 +0.11(+0.79%)
Feb 04, 2021 13.20 13.48 13.19 13.44 1,043,342 +0.26(+1.97%)
Feb 03, 2021 13.09 13.24 12.89 13.18 1,175,291 -0.01(-0.07%)
Feb 02, 2021 13.09 13.20 12.71 13.19 688,928 +0.15(+1.18%)
Feb 01, 2021 13.11 13.22 12.79 13.03 439,223 -0.05(-0.37%)
Jan 29, 2021 13.16 13.50 13.01 13.08 860,908 -0.21(-1.59%)
Jan 28, 2021 13.30 13.61 13.18 13.29 540,846 +0.11(+0.80%)
Jan 27, 2021 13.24 13.54 13.10 13.19 1,049,976 -0.29(-2.14%)
Jan 26, 2021 13.62 13.80 13.26 13.48 416,761 -0.01(-0.07%)
Jan 25, 2021 13.41 13.78 13.23 13.49 659,312 -0.12(-0.85%)
Jan 22, 2021 13.14 13.62 13.14 13.60 893,968 -0.08(-0.56%)
Jan 21, 2021 14.19 14.19 13.61 13.68 903,930 -0.60(-4.18%)
Jan 20, 2021 14.24 14.34 14.23 14.27 851,712 +0.07(+0.47%)
Jan 19, 2021 14.20 14.41 14.01 14.21 1,188,661 +0.11(+0.75%)
Jan 15, 2021 13.79 14.17 13.63 14.10 698,208 +0.23(+1.66%)
Jan 14, 2021 13.54 13.89 13.42 13.87 761,443 +0.50(+3.74%)
Jan 13, 2021 13.22 13.38 13.17 13.37 533,296 +0.17(+1.31%)
Jan 12, 2021 12.99 13.20 12.90 13.20 437,128 +0.22(+1.70%)
Jan 11, 2021 13.02 13.35 12.89 12.98 503,857 -0.13(-1.03%)
Jan 08, 2021 13.32 13.32 12.96 13.11 607,137 -0.12(-0.94%)
Jan 07, 2021 13.36 13.36 13.06 13.24 545,219 -0.13(-1.01%)
Jan 06, 2021 13.27 13.59 13.02 13.37 754,936 +0.30(+2.28%)
Jan 05, 2021 13.28 13.51 13.03 13.07 841,188 -0.21(-1.59%)
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.