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 (%)
Feb 29, 2016 16.02 16.17 15.72 15.78 1,025,499 -0.27(-1.70%)
Feb 26, 2016 16.09 16.23 15.91 16.05 1,127,729 +0.01(+0.05%)
Feb 25, 2016 15.67 16.07 15.55 16.04 1,536,555 +0.44(+2.80%)
Feb 24, 2016 15.30 15.62 15.24 15.60 1,093,505 +0.22(+1.45%)
Feb 23, 2016 15.27 15.50 15.27 15.38 640,826 +0.02(+0.15%)
Feb 22, 2016 15.24 15.49 15.12 15.36 930,303 +0.16(+1.06%)
Feb 19, 2016 15.09 15.44 14.83 15.20 1,421,009 -0.32(-2.08%)
Feb 18, 2016 15.54 15.67 15.47 15.52 856,901 -0.05(-0.30%)
Feb 17, 2016 15.41 15.58 15.23 15.56 1,516,127 +0.14(+0.90%)
Feb 16, 2016 15.41 15.51 15.25 15.43 1,156,974 +0.08(+0.50%)
Feb 12, 2016 15.34 15.35 15.35 15.35 1,123,021 -0.29(-1.86%)
Feb 11, 2016 16.12 16.16 15.50 15.64 819,592 -0.70(-4.27%)
Feb 10, 2016 16.03 16.44 16.03 16.34 848,339 +0.34(+2.11%)
Feb 09, 2016 15.89 16.08 15.67 16.00 891,151 -0.05(-0.33%)
Feb 08, 2016 16.47 16.60 15.80 16.06 1,116,882 -0.57(-3.41%)
Feb 05, 2016 17.15 17.25 16.57 16.62 856,569 -0.58(-3.35%)
Feb 04, 2016 17.13 17.28 17.06 17.20 1,022,827 +0.06(+0.36%)
Feb 03, 2016 17.18 17.31 16.83 17.14 1,042,660 -0.01(-0.04%)
Feb 02, 2016 17.17 17.34 17.11 17.15 1,187,284 -0.03(-0.18%)
Feb 01, 2016 16.92 17.31 16.92 17.18 665,291 +0.09(+0.54%)
Jan 29, 2016 17.01 17.15 16.89 17.08 1,052,122 +0.22(+1.32%)
Jan 28, 2016 17.31 17.44 16.85 16.86 994,651 -0.38(-2.18%)
Jan 27, 2016 17.38 17.39 17.15 17.24 488,545 -0.21(-1.19%)
Jan 26, 2016 17.12 17.45 17.07 17.44 891,975 +0.38(+2.20%)
Jan 25, 2016 17.28 17.44 17.04 17.07 808,936 -0.26(-1.50%)
Jan 22, 2016 17.00 17.61 17.00 17.33 1,049,990 +0.53(+3.15%)
Jan 21, 2016 16.83 17.09 16.73 16.80 845,724 +0.04(+0.23%)
Jan 20, 2016 17.27 17.27 16.44 16.76 814,050 -0.66(-3.79%)
Jan 19, 2016 17.32 17.57 17.27 17.42 793,821 +0.18(+1.07%)
Jan 15, 2016 17.19 17.24 17.24 17.24 1,020,040 -0.18(-1.06%)
Jan 14, 2016 17.84 17.91 17.39 17.42 907,426 -0.38(-2.11%)
Jan 13, 2016 17.71 18.01 17.69 17.80 1,032,242 +0.05(+0.26%)
Jan 12, 2016 17.81 17.81 17.57 17.75 623,485 +0.10(+0.56%)
Jan 11, 2016 17.65 17.82 17.56 17.65 769,799 -0.08(-0.48%)
Jan 08, 2016 17.65 17.84 17.63 17.74 912,838 +0.15(+0.87%)
Jan 07, 2016 17.44 17.70 17.24 17.58 894,047 -0.11(-0.61%)
Jan 06, 2016 17.68 17.81 17.64 17.69 941,835 -0.09(-0.52%)
Jan 05, 2016 17.68 17.88 17.60 17.78 778,154 +0.14(+0.78%)
Jan 04, 2016 17.84 17.89 17.62 17.64 697,913 -0.37(-2.04%)
Dec 31, 2015 18.20 18.01 18.01 18.01 649,566 -0.20(-1.10%)
Dec 30, 2015 18.23 18.40 18.16 18.21 345,519 -0.10(-0.54%)
Dec 29, 2015 18.22 18.38 18.13 18.31 519,314 +0.13(+0.72%)
Dec 28, 2015 18.04 18.22 17.77 18.18 414,077 +0.13(+0.72%)
Dec 24, 2015 18.07 18.05 18.05 18.05 196,708 -0.04(-0.21%)
Dec 23, 2015 17.96 18.12 17.83 18.09 675,211 +0.22(+1.24%)
Dec 22, 2015 17.90 18.09 17.87 17.87 744,398 +0.01(+0.04%)
Dec 21, 2015 17.93 18.06 17.81 17.86 663,418 -0.02(-0.09%)
Dec 18, 2015 17.79 18.04 17.76 17.87 1,180,549 +0.05(+0.26%)
Dec 17, 2015 18.13 18.19 17.78 17.83 808,107 -0.25(-1.40%)
Dec 16, 2015 17.89 18.17 17.83 18.08 600,756 +0.28(+1.55%)
Dec 15, 2015 17.87 18.02 17.73 17.80 620,767 -0.06(-0.34%)
Dec 14, 2015 17.87 18.02 17.64 17.87 492,178 -0.18(-0.98%)
Dec 11, 2015 17.98 18.20 17.91 18.04 578,312 -0.09(-0.51%)
Dec 10, 2015 18.30 18.43 18.12 18.13 610,762 -0.12(-0.67%)
Dec 09, 2015 18.36 18.59 18.21 18.26 477,696 -0.17(-0.92%)
Dec 08, 2015 18.55 18.66 18.37 18.43 526,834 -0.18(-0.95%)
Dec 07, 2015 18.74 18.82 18.55 18.60 416,001 -0.16(-0.86%)
Dec 04, 2015 18.65 18.93 18.65 18.76 390,266 +0.12(+0.66%)
Dec 03, 2015 18.83 18.93 18.56 18.64 548,755 -0.28(-1.46%)
Dec 02, 2015 19.33 19.40 18.86 18.92 610,710 -0.46(-2.38%)
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.