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, 2014 21.12 21.40 21.10 21.19 1,152,886 -0.07(-0.32%)
Apr 29, 2014 21.18 21.30 20.95 21.25 991,562 +0.11(+0.53%)
Apr 28, 2014 20.82 21.27 20.75 21.14 2,364,622 +0.30(+1.43%)
Apr 25, 2014 20.81 20.88 20.63 20.84 819,338 -0.03(-0.14%)
Apr 24, 2014 20.75 20.91 20.71 20.87 981,203 +0.10(+0.47%)
Apr 23, 2014 20.66 20.82 20.57 20.78 1,406,259 +0.10(+0.51%)
Apr 22, 2014 20.29 20.74 20.28 20.67 738,931 +0.31(+1.51%)
Apr 21, 2014 20.25 20.44 20.12 20.37 647,189 +0.00(+0.00%)
Apr 17, 2014 20.19 20.37 20.37 20.37 742,884 +0.07(+0.37%)
Apr 16, 2014 20.28 20.45 20.17 20.29 652,509 +0.02(+0.11%)
Apr 15, 2014 20.07 20.31 19.87 20.27 635,684 +0.16(+0.82%)
Apr 14, 2014 19.82 20.11 19.60 20.10 897,372 +0.34(+1.70%)
Apr 11, 2014 19.83 19.92 19.54 19.77 594,876 -0.25(-1.23%)
Apr 10, 2014 20.45 20.51 19.83 20.01 808,742 -0.52(-2.51%)
Apr 09, 2014 20.01 20.60 19.98 20.53 1,183,363 +0.46(+2.31%)
Apr 08, 2014 20.19 20.34 19.95 20.07 795,528 -0.18(-0.89%)
Apr 07, 2014 19.83 20.51 19.83 20.25 822,928 +0.28(+1.39%)
Apr 04, 2014 20.28 20.36 19.94 19.97 679,046 -0.34(-1.66%)
Apr 03, 2014 20.45 20.64 20.26 20.31 709,860 -0.10(-0.51%)
Apr 02, 2014 20.31 20.73 20.31 20.41 954,578 +0.06(+0.29%)
Apr 01, 2014 20.23 20.43 19.89 20.35 959,364 -0.02(-0.11%)
Mar 31, 2014 20.04 20.69 19.92 20.37 1,283,728 +0.35(+1.76%)
Mar 28, 2014 19.84 20.19 19.84 20.02 651,332 -0.03(-0.15%)
Mar 27, 2014 19.83 20.24 19.73 20.05 777,881 -0.02(-0.11%)
Mar 26, 2014 20.19 20.33 20.05 20.07 683,739 -0.25(-1.25%)
Mar 25, 2014 20.49 20.62 20.21 20.33 746,850 -0.16(-0.80%)
Mar 24, 2014 20.54 20.69 20.06 20.49 1,319,094 -0.24(-1.15%)
Mar 21, 2014 19.58 20.75 19.58 20.73 8,324,245 +1.17(+5.96%)
Mar 20, 2014 19.65 19.80 19.30 19.57 1,056,751 -0.15(-0.76%)
Mar 19, 2014 20.10 20.19 19.61 19.71 963,568 -0.45(-2.22%)
Mar 18, 2014 20.04 20.25 19.97 20.16 823,125 +0.16(+0.82%)
Mar 17, 2014 19.62 20.04 19.61 20.00 1,626,891 +0.55(+2.84%)
Mar 14, 2014 19.67 19.72 19.27 19.45 880,971 -0.31(-1.55%)
Mar 13, 2014 19.59 19.81 19.41 19.75 1,372,669 +0.08(+0.42%)
Mar 12, 2014 19.60 19.79 19.54 19.67 767,447 +0.01(+0.04%)
Mar 11, 2014 19.83 19.94 19.60 19.66 973,572 -0.14(-0.72%)
Mar 10, 2014 19.42 19.94 19.31 19.80 1,556,805 +0.45(+2.32%)
Mar 07, 2014 19.36 19.51 19.19 19.36 1,374,556 -0.19(-0.96%)
Mar 06, 2014 19.41 19.78 19.30 19.54 1,047,260 +0.06(+0.31%)
Mar 05, 2014 19.80 19.88 19.36 19.48 994,152 -0.39(-1.96%)
Mar 04, 2014 19.80 20.10 19.69 19.87 942,857 +0.08(+0.42%)
Mar 03, 2014 19.63 20.12 19.49 19.79 1,235,745 -0.05(-0.26%)
Feb 28, 2014 19.41 20.11 19.40 19.84 1,935,841 +0.43(+2.20%)
Feb 27, 2014 19.34 19.52 19.19 19.42 938,355 -0.16(-0.84%)
Feb 26, 2014 19.66 20.01 19.51 19.58 1,544,479 +0.00(+0.00%)
Feb 25, 2014 19.23 19.89 18.93 19.58 2,462,868 +0.35(+1.83%)
Feb 24, 2014 18.68 19.34 18.25 19.23 2,801,142 +0.98(+5.37%)
Feb 21, 2014 18.39 18.46 18.06 18.25 1,332,843 +0.04(+0.20%)
Feb 20, 2014 18.49 18.61 18.11 18.21 808,134 -0.25(-1.34%)
Feb 19, 2014 18.36 18.69 18.35 18.46 2,620,046 +0.00(+0.00%)
Feb 18, 2014 18.17 18.50 18.00 18.46 784,780 +0.22(+1.23%)
Feb 14, 2014 18.24 18.23 18.23 18.23 689,515 +0.00(+0.00%)
Feb 13, 2014 17.27 18.47 17.27 18.23 2,223,846 +0.91(+5.27%)
Feb 12, 2014 17.33 17.41 17.15 17.32 775,462 -0.09(-0.52%)
Feb 11, 2014 17.42 17.56 17.29 17.41 745,826 -0.09(-0.51%)
Feb 10, 2014 17.29 17.60 17.15 17.50 534,090 +0.22(+1.25%)
Feb 07, 2014 17.33 17.60 17.07 17.29 708,823 -0.09(-0.52%)
Feb 06, 2014 17.54 17.70 17.30 17.37 701,071 -0.12(-0.68%)
Feb 05, 2014 17.64 17.74 17.42 17.49 599,401 -0.29(-1.64%)
Feb 04, 2014 17.62 17.94 17.39 17.79 766,919 +0.15(+0.85%)
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.