Columbia Property Trust Inc (NY: CXP )

19.26 USD +0.03 (+0.16%)
Official Closing Price Updated: 7:00 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 19.24 19.27 19.24 19.26 3,025,988 +0.03(+0.16%)
Dec 03, 2021 19.23 19.24 19.22 19.23 2,913,540 +0.01(+0.05%)
Dec 02, 2021 19.22 19.24 19.20 19.22 8,342,180 +0.01(+0.05%)
Dec 01, 2021 19.22 19.24 19.20 19.21 4,692,109 +0.01(+0.05%)
Nov 30, 2021 19.20 19.22 19.19 19.20 6,173,727 +0.07(+0.37%)
Nov 29, 2021 19.15 19.16 19.10 19.13 2,935,601 +0.01(+0.05%)
Nov 26, 2021 19.15 19.16 19.06 19.12 1,868,046 -0.04(-0.21%)
Nov 24, 2021 19.14 19.17 19.14 19.16 539,911 +0.01(+0.05%)
Nov 23, 2021 19.15 19.18 19.15 19.15 813,588 -0.01(-0.05%)
Nov 22, 2021 19.15 19.16 19.15 19.16 753,795 +0.00(+0.00%)
Nov 19, 2021 19.16 19.17 19.14 19.16 630,725 -0.01(-0.05%)
Nov 18, 2021 19.16 19.18 19.15 19.17 443,639 +0.00(+0.00%)
Nov 17, 2021 19.15 19.17 19.12 19.17 440,201 +0.00(+0.00%)
Nov 16, 2021 19.17 19.17 19.15 19.17 992,479 +0.00(+0.00%)
Nov 15, 2021 19.15 19.17 19.15 19.17 953,527 +0.02(+0.10%)
Nov 12, 2021 19.15 19.17 19.14 19.15 958,357 +0.00(+0.00%)
Nov 11, 2021 19.16 19.16 19.14 19.15 618,636 +0.00(+0.00%)
Nov 10, 2021 19.12 19.15 653,259 +0.00(+0.00%)
Nov 09, 2021 19.12 19.16 19.08 19.15 1,659,688 +0.04(+0.21%)
Nov 08, 2021 19.19 19.19 19.11 19.11 3,303,533 -0.06(-0.31%)
Nov 05, 2021 19.18 19.19 19.14 19.17 569,723 +0.02(+0.10%)
Nov 04, 2021 19.16 19.17 19.14 19.15 346,328 -0.01(-0.05%)
Nov 03, 2021 19.15 19.17 19.14 19.16 867,032 +0.01(+0.05%)
Nov 02, 2021 19.15 19.17 19.13 19.15 504,463 -0.03(-0.16%)
Nov 01, 2021 19.15 19.18 19.15 19.18 684,675 +0.01(+0.05%)
Oct 29, 2021 19.14 19.18 19.11 19.17 2,005,466 +0.03(+0.16%)
Oct 28, 2021 19.14 19.14 19.13 19.14 722,344 +0.00(+0.00%)
Oct 27, 2021 19.15 19.16 19.13 19.14 1,119,402 -0.02(-0.10%)
Oct 26, 2021 19.15 19.16 660,960 +0.01(+0.05%)
Oct 25, 2021 19.12 19.15 19.12 19.15 559,052 +0.02(+0.10%)
Oct 22, 2021 19.12 19.12 19.12 19.13 403,819 -0.01(-0.05%)
Oct 21, 2021 19.13 19.15 19.10 19.14 628,588 -0.01(-0.05%)
Oct 20, 2021 19.14 19.15 19.11 19.15 643,877 +0.01(+0.05%)
Oct 19, 2021 19.14 19.15 19.12 19.14 656,260 -0.01(-0.05%)
Oct 18, 2021 19.12 19.15 19.12 19.15 828,031 +0.01(+0.05%)
Oct 15, 2021 19.19 19.19 19.12 19.14 2,627,002 -0.01(-0.05%)
Oct 14, 2021 19.15 19.17 19.12 19.15 651,088 +0.00(+0.00%)
Oct 13, 2021 19.11 19.15 19.10 19.15 741,488 +0.02(+0.10%)
Oct 12, 2021 19.13 19.15 19.08 19.13 654,101 +0.01(+0.05%)
Oct 11, 2021 19.15 19.15 19.09 19.12 455,621 -0.03(-0.16%)
Oct 08, 2021 19.13 19.15 19.10 19.15 398,785 +0.01(+0.05%)
Oct 07, 2021 19.08 19.15 19.07 19.14 1,136,322 +0.05(+0.26%)
Oct 06, 2021 19.10 19.11 19.05 19.09 1,570,438 -0.03(-0.16%)
Oct 05, 2021 19.05 19.15 19.01 19.12 2,921,940 +0.07(+0.37%)
Oct 04, 2021 19.04 19.05 19.03 19.05 1,293,221 +0.02(+0.11%)
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.