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 (%)
Apr 30, 2019 19.79 20.02 19.74 20.00 1,005,010 +0.18(+0.89%)
Apr 29, 2019 19.96 20.14 19.74 19.82 1,715,090 -0.24(-1.19%)
Apr 26, 2019 20.04 20.12 19.75 20.06 554,230 +0.10(+0.49%)
Apr 25, 2019 19.91 20.02 19.74 19.96 444,396 -0.06(-0.31%)
Apr 24, 2019 19.94 20.15 19.87 20.03 324,420 +0.16(+0.80%)
Apr 23, 2019 19.50 19.92 19.31 19.87 587,434 +0.45(+2.31%)
Apr 22, 2019 19.48 19.68 19.07 19.42 650,628 -0.21(-1.08%)
Apr 18, 2019 19.52 19.69 19.44 19.63 261,842 +0.11(+0.54%)
Apr 17, 2019 19.73 19.75 19.45 19.52 353,542 -0.18(-0.89%)
Apr 16, 2019 20.08 20.08 19.65 19.70 758,750 -0.39(-1.93%)
Apr 15, 2019 20.28 20.34 20.03 20.09 360,257 -0.16(-0.78%)
Apr 12, 2019 20.19 20.28 19.92 20.25 444,201 +0.11(+0.57%)
Apr 11, 2019 20.33 20.36 20.05 20.13 374,319 -0.17(-0.82%)
Apr 10, 2019 20.06 20.37 20.03 20.30 625,227 +0.33(+1.68%)
Apr 09, 2019 19.99 20.04 19.82 19.96 640,619 -0.08(-0.40%)
Apr 08, 2019 20.24 20.30 19.96 20.04 284,442 -0.21(-1.04%)
Apr 05, 2019 20.16 20.28 20.11 20.26 430,235 +0.09(+0.44%)
Apr 04, 2019 20.05 20.21 19.96 20.17 473,341 +0.14(+0.70%)
Apr 03, 2019 20.08 20.14 19.98 20.03 416,242 -0.04(-0.22%)
Apr 02, 2019 20.08 20.13 19.88 20.07 649,867 -0.02(-0.09%)
Apr 01, 2019 19.90 20.12 19.75 20.09 816,156 +0.26(+1.33%)
Mar 29, 2019 19.94 19.94 19.70 19.82 708,543 -0.08(-0.40%)
Mar 28, 2019 19.81 19.91 19.71 19.90 377,312 +0.14(+0.71%)
Mar 27, 2019 19.92 20.01 19.71 19.76 806,376 -0.13(-0.66%)
Mar 26, 2019 19.66 19.92 19.57 19.89 610,871 +0.28(+1.44%)
Mar 25, 2019 19.60 19.69 19.46 19.61 662,004 +0.02(+0.09%)
Mar 22, 2019 19.66 19.82 19.59 19.60 1,095,970 -0.09(-0.45%)
Mar 21, 2019 19.21 19.69 19.12 19.68 685,468 +0.48(+2.48%)
Mar 20, 2019 19.18 19.32 18.90 19.21 1,089,924 +0.03(+0.14%)
Mar 19, 2019 19.38 19.51 19.07 19.18 1,018,359 -0.20(-1.05%)
Mar 18, 2019 19.48 19.60 19.27 19.38 546,680 -0.10(-0.50%)
Mar 15, 2019 19.45 19.58 19.25 19.48 1,220,306 +0.06(+0.32%)
Mar 14, 2019 19.41 19.53 19.37 19.42 996,387 -0.07(-0.36%)
Mar 13, 2019 19.46 19.55 19.41 19.49 986,283 +0.08(+0.41%)
Mar 12, 2019 19.44 19.55 19.38 19.41 616,049 -0.03(-0.14%)
Mar 11, 2019 19.43 19.55 19.28 19.44 819,917 +0.05(+0.27%)
Mar 08, 2019 19.29 19.48 19.22 19.38 627,242 +0.04(+0.18%)
Mar 07, 2019 19.30 19.50 19.25 19.35 879,245 +0.07(+0.37%)
Mar 06, 2019 19.23 19.31 19.11 19.28 1,008,633 +0.00(+0.00%)
Mar 05, 2019 19.04 19.31 18.99 19.28 1,030,813 +0.20(+1.06%)
Mar 04, 2019 18.95 19.09 18.73 19.08 1,107,536 +0.15(+0.79%)
Mar 01, 2019 19.03 19.07 18.64 18.93 1,021,255 -0.12(-0.65%)
Feb 28, 2019 19.15 19.38 19.05 19.05 1,460,091 -0.07(-0.37%)
Feb 27, 2019 19.21 19.23 19.00 19.12 734,449 -0.23(-1.17%)
Feb 26, 2019 19.63 19.64 19.29 19.35 483,792 -0.22(-1.11%)
Feb 25, 2019 19.68 19.72 19.47 19.56 576,561 -0.09(-0.44%)
Feb 22, 2019 19.69 19.73 19.54 19.65 941,853 +0.09(+0.45%)
Feb 21, 2019 19.46 19.66 19.41 19.56 1,080,419 +0.01(+0.04%)
Feb 20, 2019 20.13 20.13 19.49 19.56 1,942,226 -0.59(-2.95%)
Feb 19, 2019 19.95 20.25 19.90 20.15 1,247,120 +0.24(+1.18%)
Feb 15, 2019 19.85 19.95 19.78 19.91 709,913 +0.12(+0.62%)
Feb 14, 2019 19.97 20.11 19.67 19.79 780,022 -0.10(-0.53%)
Feb 13, 2019 19.77 19.92 19.68 19.90 660,426 +0.05(+0.26%)
Feb 12, 2019 19.88 19.94 19.76 19.84 517,536 -0.02(-0.09%)
Feb 11, 2019 19.84 19.97 19.79 19.86 396,617 +0.03(+0.13%)
Feb 08, 2019 19.83 20.08 19.76 19.84 980,815 -0.08(-0.39%)
Feb 07, 2019 19.44 19.95 19.42 19.91 938,776 +0.40(+2.06%)
Feb 06, 2019 19.44 19.52 19.33 19.51 625,330 +0.05(+0.27%)
Feb 05, 2019 19.43 19.46 19.32 19.46 530,434 +0.01(+0.04%)
Feb 04, 2019 19.15 19.45 19.01 19.45 550,990 +0.30(+1.55%)
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.