Columbia Property Trust Inc (NY: CXP )

19.28 USD UNCHANGED
Last Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 07, 2021 19.28 0 +0.02(+0.10%)
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%)
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.