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 28, 2017 18.95 19.06 18.83 18.90 2,718,840 -0.15(-0.77%)
Feb 27, 2017 18.94 19.09 18.86 19.04 797,611 +0.03(+0.17%)
Feb 24, 2017 18.91 19.02 18.82 19.01 717,367 +0.05(+0.26%)
Feb 23, 2017 18.90 18.97 18.68 18.96 1,000,784 +0.15(+0.82%)
Feb 22, 2017 18.91 18.91 18.64 18.81 826,774 +0.14(+0.74%)
Feb 21, 2017 18.60 18.69 18.48 18.67 1,014,771 +0.03(+0.17%)
Feb 17, 2017 18.64 18.64 18.64 0 -0.03(-0.17%)
Feb 16, 2017 18.49 18.81 18.49 18.67 600,805 +0.18(+0.97%)
Feb 15, 2017 18.42 18.53 18.22 18.49 1,128,400 -0.03(-0.18%)
Feb 14, 2017 18.63 18.63 18.36 18.52 709,674 -0.16(-0.87%)
Feb 13, 2017 18.66 18.74 18.58 18.69 843,785 +0.02(+0.09%)
Feb 10, 2017 18.26 19.05 18.26 18.67 1,966,232 +0.20(+1.10%)
Feb 09, 2017 18.43 18.60 18.39 18.47 621,287 +0.02(+0.09%)
Feb 08, 2017 18.39 18.56 18.32 18.45 535,208 +0.05(+0.26%)
Feb 07, 2017 18.61 18.76 18.39 18.40 531,010 -0.27(-1.43%)
Feb 06, 2017 18.55 18.73 18.48 18.67 789,136 +0.16(+0.88%)
Feb 03, 2017 18.63 18.73 18.30 18.51 981,104 -0.03(-0.18%)
Feb 02, 2017 18.27 18.62 18.27 18.54 891,465 +0.29(+1.60%)
Feb 01, 2017 18.08 18.43 18.05 18.25 1,392,306 +0.19(+1.08%)
Jan 31, 2017 18.00 18.18 17.96 18.05 564,475 +0.04(+0.23%)
Jan 30, 2017 18.02 18.05 17.87 18.01 537,727 -0.06(-0.31%)
Jan 27, 2017 18.10 18.11 17.91 18.07 879,529 -0.03(-0.18%)
Jan 26, 2017 18.24 18.30 17.96 18.10 563,094 -0.09(-0.49%)
Jan 25, 2017 18.29 18.35 18.12 18.19 655,526 -0.04(-0.22%)
Jan 24, 2017 17.92 18.28 17.76 18.23 1,163,705 +0.58(+3.26%)
Jan 23, 2017 17.54 17.69 17.46 17.66 437,919 +0.13(+0.74%)
Jan 20, 2017 17.20 17.57 17.20 17.53 1,101,998 +0.32(+1.89%)
Jan 19, 2017 17.34 17.41 17.12 17.20 600,646 -0.21(-1.21%)
Jan 18, 2017 17.45 17.58 17.37 17.41 702,142 -0.03(-0.19%)
Jan 17, 2017 17.24 17.46 17.17 17.44 903,949 +0.20(+1.18%)
Jan 13, 2017 17.24 17.24 17.24 0 -0.17(-0.98%)
Jan 12, 2017 17.23 17.52 17.09 17.41 1,264,421 +0.18(+1.04%)
Jan 11, 2017 17.27 17.40 17.18 17.23 888,367 -0.04(-0.23%)
Jan 10, 2017 17.36 17.43 17.17 17.27 592,169 -0.05(-0.28%)
Jan 09, 2017 17.32 17.49 17.24 17.32 966,086 -0.32(-1.84%)
Jan 06, 2017 17.74 17.83 17.60 17.65 519,538 -0.19(-1.09%)
Jan 05, 2017 17.76 17.91 17.52 17.84 583,490 +0.01(+0.05%)
Jan 04, 2017 17.57 17.96 17.49 17.83 679,851 +0.32(+1.85%)
Jan 03, 2017 17.52 17.60 17.33 17.51 666,151 -0.02(-0.09%)
Dec 30, 2016 17.53 17.53 17.53 0 +0.37(+2.18%)
Dec 29, 2016 17.07 17.27 16.95 17.15 559,772 +0.11(+0.67%)
Dec 28, 2016 16.92 17.06 16.80 17.04 980,880 +0.11(+0.67%)
Dec 27, 2016 16.97 17.06 16.82 16.93 611,608 -0.04(-0.24%)
Dec 23, 2016 16.97 16.97 16.97 0 +0.06(+0.38%)
Dec 22, 2016 17.06 17.07 16.76 16.90 896,931 -0.17(-1.00%)
Dec 21, 2016 17.36 17.56 17.05 17.07 642,944 -0.32(-1.82%)
Dec 20, 2016 17.17 17.50 17.11 17.39 579,901 +0.15(+0.89%)
Dec 19, 2016 17.23 17.48 17.15 17.23 675,103 +0.06(+0.38%)
Dec 16, 2016 16.92 17.32 16.92 17.17 1,354,228 +0.43(+2.57%)
Dec 15, 2016 16.98 17.12 16.64 16.74 909,437 -0.29(-1.72%)
Dec 14, 2016 17.42 17.44 16.98 17.03 708,426 -0.37(-2.10%)
Dec 13, 2016 17.46 17.59 17.17 17.40 654,592 -0.10(-0.56%)
Dec 12, 2016 17.38 17.58 17.37 17.49 473,584 +0.06(+0.33%)
Dec 09, 2016 17.44 17.63 17.31 17.44 514,016 -0.07(-0.42%)
Dec 08, 2016 17.28 17.61 17.10 17.51 646,678 +0.20(+1.17%)
Dec 07, 2016 17.12 17.44 17.12 17.31 886,903 +0.25(+1.47%)
Dec 06, 2016 17.03 17.27 16.95 17.06 1,267,916 +0.04(+0.24%)
Dec 05, 2016 16.93 17.19 16.92 17.01 563,265 +0.15(+0.91%)
Dec 02, 2016 16.87 17.27 16.75 16.86 675,259 +0.07(+0.43%)
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.