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 (%)
Aug 31, 2020 11.46 11.52 11.02 11.19 733,551 -0.23(-1.99%)
Aug 28, 2020 11.59 11.59 11.26 11.41 727,402 -0.07(-0.65%)
Aug 27, 2020 11.46 11.70 11.45 11.49 438,990 +0.10(+0.90%)
Aug 26, 2020 11.48 11.52 11.23 11.38 734,361 -0.14(-1.21%)
Aug 25, 2020 11.58 11.65 11.30 11.52 716,794 +0.04(+0.32%)
Aug 24, 2020 11.12 11.50 10.91 11.49 522,903 +0.37(+3.35%)
Aug 21, 2020 11.08 11.14 10.89 11.11 702,930 +0.04(+0.34%)
Aug 20, 2020 10.85 11.13 10.85 11.08 420,231 +0.08(+0.76%)
Aug 19, 2020 11.04 11.15 10.83 10.99 886,259 -0.07(-0.67%)
Aug 18, 2020 11.19 11.24 10.99 11.07 427,346 -0.12(-1.08%)
Aug 17, 2020 11.20 11.30 11.04 11.19 370,098 -0.06(-0.50%)
Aug 14, 2020 11.25 11.53 11.18 11.25 426,974 -0.07(-0.66%)
Aug 13, 2020 11.69 11.79 11.31 11.32 627,938 -0.51(-4.33%)
Aug 12, 2020 11.92 11.98 11.66 11.83 920,559 +0.07(+0.63%)
Aug 11, 2020 11.90 12.05 11.68 11.76 902,632 +0.11(+0.96%)
Aug 10, 2020 11.35 11.76 11.35 11.65 571,124 +0.35(+3.13%)
Aug 07, 2020 10.98 11.32 10.89 11.29 1,116,703 +0.19(+1.68%)
Aug 06, 2020 10.93 11.18 10.92 11.11 909,469 +0.11(+1.02%)
Aug 05, 2020 11.25 11.25 10.86 10.99 709,782 -0.15(-1.34%)
Aug 04, 2020 10.62 11.20 10.51 11.14 1,357,467 +0.39(+3.64%)
Aug 03, 2020 11.10 11.10 10.62 10.75 657,053 -0.39(-3.51%)
Jul 31, 2020 11.27 11.27 10.20 11.14 995,737 +0.21(+1.87%)
Jul 30, 2020 10.88 10.97 10.71 10.94 502,548 -0.25(-2.25%)
Jul 29, 2020 11.24 11.36 10.82 11.19 715,989 +0.02(+0.17%)
Jul 28, 2020 10.81 11.35 10.75 11.17 818,985 +0.22(+2.04%)
Jul 27, 2020 10.77 10.97 10.51 10.95 453,047 +0.10(+0.94%)
Jul 24, 2020 11.28 11.38 10.84 10.84 904,611 -0.41(-3.64%)
Jul 23, 2020 11.38 11.59 11.16 11.25 631,237 -0.19(-1.63%)
Jul 22, 2020 10.98 11.54 10.88 11.44 504,186 +0.31(+2.76%)
Jul 21, 2020 11.00 11.35 11.00 11.13 802,209 +0.27(+2.49%)
Jul 20, 2020 11.41 11.42 10.84 10.86 643,663 -0.64(-5.59%)
Jul 17, 2020 11.38 11.54 11.13 11.51 705,184 +0.13(+1.15%)
Jul 16, 2020 11.63 11.74 11.28 11.38 584,971 -0.37(-3.17%)
Jul 15, 2020 12.19 12.30 11.66 11.75 846,545 -0.10(-0.86%)
Jul 14, 2020 11.66 11.90 11.49 11.85 890,146 +0.21(+1.84%)
Jul 13, 2020 11.54 11.95 11.25 11.64 808,906 +0.23(+2.04%)
Jul 10, 2020 11.15 11.45 11.12 11.40 778,493 +0.19(+1.66%)
Jul 09, 2020 11.29 11.30 10.93 11.22 728,223 -0.21(-1.79%)
Jul 08, 2020 11.62 11.78 11.30 11.42 501,136 -0.25(-2.15%)
Jul 07, 2020 12.10 12.15 11.65 11.67 834,975 -0.64(-5.22%)
Jul 06, 2020 12.91 12.91 12.17 12.32 958,788 -0.19(-1.49%)
Jul 02, 2020 12.69 12.70 12.23 12.50 724,719 +0.19(+1.51%)
Jul 01, 2020 12.31 12.55 12.19 12.32 939,956 +0.07(+0.61%)
Jun 30, 2020 12.08 12.58 12.07 12.24 1,542,635 +0.09(+0.77%)
Jun 29, 2020 11.88 12.22 11.61 12.15 2,031,967 +0.55(+4.74%)
Jun 26, 2020 12.27 12.34 11.24 11.60 14,914,168 -0.75(-6.04%)
Jun 25, 2020 12.05 12.45 11.96 12.34 1,946,464 +0.15(+1.22%)
Jun 24, 2020 12.58 12.80 11.93 12.20 1,276,819 -0.60(-4.66%)
Jun 23, 2020 12.92 13.00 12.55 12.79 1,093,663 +0.03(+0.22%)
Jun 22, 2020 12.75 12.93 12.47 12.76 1,179,258 +0.07(+0.51%)
Jun 19, 2020 13.05 13.05 12.55 12.70 3,902,450 -0.26(-2.01%)
Jun 18, 2020 12.72 13.05 12.66 12.96 571,819 -0.02(-0.14%)
Jun 17, 2020 13.44 13.57 12.86 12.98 605,779 -0.43(-3.20%)
Jun 16, 2020 13.63 13.73 13.09 13.41 439,380 +0.43(+3.30%)
Jun 15, 2020 12.24 13.16 12.24 12.98 838,380 +0.07(+0.50%)
Jun 12, 2020 13.06 13.10 12.34 12.91 729,978 +0.57(+4.60%)
Jun 11, 2020 12.34 12.99 12.29 12.34 706,806 -1.19(-8.81%)
Jun 10, 2020 14.32 14.50 13.51 13.54 611,668 -0.87(-6.02%)
Jun 09, 2020 14.67 14.81 14.28 14.40 946,117 -0.43(-2.89%)
Jun 08, 2020 14.72 15.07 14.62 14.83 2,329,652 +0.30(+2.05%)
Jun 05, 2020 14.69 15.39 14.50 14.53 2,222,243 +0.65(+4.70%)
Jun 04, 2020 13.89 13.98 13.20 13.88 1,327,859 -0.08(-0.60%)
Jun 03, 2020 13.29 14.07 13.29 13.97 1,834,723 +0.97(+7.45%)
Jun 02, 2020 12.61 13.15 12.56 13.00 1,212,919 +0.50(+4.03%)
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.