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 (%)
Dec 30, 2016 21.60 21.60 21.60 0 +0.46(+2.18%)
Dec 29, 2016 21.04 21.29 20.89 21.14 454,190 +0.14(+0.67%)
Dec 28, 2016 20.85 21.03 20.70 21.00 795,870 +0.14(+0.67%)
Dec 27, 2016 20.92 21.03 20.73 20.86 496,249 -0.05(-0.24%)
Dec 23, 2016 20.91 20.91 20.91 0 +0.08(+0.38%)
Dec 22, 2016 21.03 21.04 20.66 20.83 727,755 -0.21(-1.00%)
Dec 21, 2016 21.40 21.64 21.01 21.04 521,674 -0.39(-1.82%)
Dec 20, 2016 21.16 21.57 21.09 21.43 470,522 +0.19(+0.89%)
Dec 19, 2016 21.24 21.55 21.14 21.24 547,767 +0.08(+0.38%)
Dec 16, 2016 20.85 21.35 20.85 21.16 1,098,798 +0.53(+2.57%)
Dec 15, 2016 20.93 21.10 20.51 20.63 737,902 -0.36(-1.72%)
Dec 14, 2016 21.47 21.50 20.93 20.99 574,805 -0.45(-2.10%)
Dec 13, 2016 21.52 21.68 21.16 21.44 531,125 -0.12(-0.56%)
Dec 12, 2016 21.42 21.67 21.41 21.56 384,258 +0.07(+0.33%)
Dec 09, 2016 21.50 21.73 21.33 21.49 417,064 -0.09(-0.42%)
Dec 08, 2016 21.30 21.70 21.08 21.58 524,704 +0.25(+1.17%)
Dec 07, 2016 21.10 21.50 21.10 21.33 719,618 +0.31(+1.47%)
Dec 06, 2016 20.99 21.29 20.89 21.02 1,028,766 +0.05(+0.24%)
Dec 05, 2016 20.87 21.18 20.86 20.97 457,024 +0.19(+0.91%)
Dec 02, 2016 20.79 21.29 20.64 20.78 547,894 +0.09(+0.43%)
Dec 01, 2016 21.06 21.25 20.60 20.69 572,986 -0.37(-1.76%)
Nov 30, 2016 21.08 21.15 20.69 21.06 1,783,142 -0.14(-0.66%)
Nov 29, 2016 20.80 21.64 20.80 21.20 774,368 -0.01(-0.05%)
Nov 28, 2016 21.29 21.69 21.15 21.21 554,887 -0.12(-0.56%)
Nov 25, 2016 21.77 21.98 21.33 21.33 301,843 -0.52(-2.38%)
Nov 23, 2016 21.85 21.85 21.85 0 +0.12(+0.55%)
Nov 22, 2016 21.62 21.99 21.62 21.73 630,074 +0.11(+0.51%)
Nov 21, 2016 21.43 21.90 21.34 21.62 482,093 +0.19(+0.89%)
Nov 18, 2016 21.20 21.56 21.19 21.43 486,112 +0.27(+1.28%)
Nov 17, 2016 21.39 21.62 21.14 21.16 420,901 -0.29(-1.35%)
Nov 16, 2016 21.60 21.83 21.25 21.45 609,608 -0.15(-0.69%)
Nov 15, 2016 21.71 21.78 21.29 21.60 794,920 -0.16(-0.74%)
Nov 14, 2016 21.00 21.79 20.98 21.76 607,771 +0.74(+3.52%)
Nov 11, 2016 20.39 21.10 20.27 21.02 624,624 +0.55(+2.69%)
Nov 10, 2016 20.87 20.99 20.46 20.47 495,650 -0.44(-2.10%)
Nov 09, 2016 20.53 20.93 20.36 20.91 552,034 -0.06(-0.29%)
Nov 08, 2016 20.99 21.12 20.86 20.97 544,152 -0.08(-0.38%)
Nov 07, 2016 20.84 21.13 20.68 21.05 488,142 +0.49(+2.38%)
Nov 04, 2016 20.54 20.62 20.43 20.56 615,055 -0.01(-0.05%)
Nov 03, 2016 20.44 20.70 20.34 20.57 832,219 +0.05(+0.24%)
Nov 02, 2016 20.77 20.86 20.49 20.52 545,817 -0.30(-1.44%)
Nov 01, 2016 21.03 21.03 20.71 20.82 528,711 -0.26(-1.23%)
Oct 31, 2016 21.05 21.16 20.93 21.08 474,824 +0.07(+0.33%)
Oct 28, 2016 21.50 21.62 20.93 21.01 682,179 -0.23(-1.08%)
Oct 27, 2016 21.64 21.64 21.17 21.24 1,050,878 -0.33(-1.53%)
Oct 26, 2016 21.85 21.88 21.49 21.57 679,731 -0.47(-2.13%)
Oct 25, 2016 21.86 22.04 21.70 22.04 409,491 +0.13(+0.59%)
Oct 24, 2016 21.88 22.10 21.80 21.91 312,388 +0.06(+0.27%)
Oct 21, 2016 21.88 21.99 21.75 21.85 335,748 -0.26(-1.18%)
Oct 20, 2016 22.24 22.28 21.89 22.11 351,512 -0.11(-0.50%)
Oct 19, 2016 22.06 22.24 22.04 22.22 372,770 +0.06(+0.27%)
Oct 18, 2016 22.04 22.21 21.92 22.16 377,290 +0.28(+1.28%)
Oct 17, 2016 21.91 21.95 21.77 21.88 431,803 +0.04(+0.18%)
Oct 14, 2016 21.80 21.91 21.70 21.84 560,760 +0.01(+0.05%)
Oct 13, 2016 21.62 22.03 21.54 21.83 731,139 +0.12(+0.55%)
Oct 12, 2016 21.65 21.76 21.46 21.71 678,428 +0.13(+0.60%)
Oct 11, 2016 21.50 21.68 21.44 21.58 540,740 -0.02(-0.09%)
Oct 10, 2016 21.39 21.63 21.30 21.60 440,396 +0.22(+1.03%)
Oct 07, 2016 21.54 21.71 21.23 21.38 1,402,963 -0.09(-0.42%)
Oct 06, 2016 21.25 21.59 21.11 21.47 967,780 +0.15(+0.70%)
Oct 05, 2016 21.77 21.83 21.29 21.32 851,020 -0.39(-1.80%)
Oct 04, 2016 22.06 22.09 21.59 21.71 846,641 -0.48(-2.16%)
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.