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 (%)
Sep 30, 2019 19.02 19.10 18.84 18.98 940,625 -0.02(-0.09%)
Sep 27, 2019 19.16 19.17 18.75 19.00 725,311 -0.13(-0.66%)
Sep 26, 2019 18.91 19.12 18.88 19.12 630,803 +0.26(+1.38%)
Sep 25, 2019 18.76 18.94 18.73 18.86 706,699 +0.12(+0.62%)
Sep 24, 2019 19.21 19.29 18.72 18.75 595,909 -0.46(-2.38%)
Sep 23, 2019 18.80 19.29 18.80 19.20 429,692 +0.22(+1.13%)
Sep 20, 2019 19.11 19.28 18.98 18.99 925,889 -0.09(-0.47%)
Sep 19, 2019 19.17 19.20 19.02 19.08 472,657 +0.07(+0.38%)
Sep 18, 2019 19.10 19.16 18.79 19.01 533,772 -0.08(-0.42%)
Sep 17, 2019 19.24 19.24 18.94 19.09 257,657 -0.12(-0.61%)
Sep 16, 2019 19.18 19.25 19.05 19.20 319,931 +0.02(+0.09%)
Sep 13, 2019 19.55 19.65 19.11 19.19 367,057 -0.37(-1.88%)
Sep 12, 2019 19.94 19.94 19.45 19.55 430,150 -0.24(-1.22%)
Sep 11, 2019 19.54 19.80 19.40 19.80 313,827 +0.26(+1.33%)
Sep 10, 2019 19.55 19.66 19.25 19.54 682,928 -0.07(-0.37%)
Sep 09, 2019 19.29 19.61 19.14 19.61 345,799 +0.26(+1.34%)
Sep 06, 2019 19.39 19.39 19.22 19.35 364,048 +0.03(+0.14%)
Sep 05, 2019 19.41 19.42 19.09 19.32 682,059 -0.09(-0.46%)
Sep 04, 2019 19.43 19.56 19.32 19.41 388,509 +0.04(+0.23%)
Sep 03, 2019 19.17 19.38 19.11 19.37 298,317 +0.17(+0.89%)
Aug 30, 2019 19.07 19.26 18.99 19.20 340,648 +0.20(+1.04%)
Aug 29, 2019 18.95 19.14 18.87 19.00 336,729 +0.16(+0.85%)
Aug 28, 2019 18.79 18.99 18.74 18.84 319,396 +0.09(+0.47%)
Aug 27, 2019 19.18 19.25 18.71 18.75 464,929 -0.30(-1.59%)
Aug 26, 2019 18.93 19.08 18.78 19.05 714,110 +0.25(+1.32%)
Aug 23, 2019 19.10 19.20 18.73 18.80 360,064 -0.35(-1.81%)
Aug 22, 2019 19.10 19.20 18.99 19.15 206,614 +0.07(+0.37%)
Aug 21, 2019 19.32 19.32 18.98 19.08 647,937 -0.16(-0.83%)
Aug 20, 2019 19.29 19.32 19.10 19.24 578,524 -0.03(-0.14%)
Aug 19, 2019 19.20 19.31 18.99 19.26 481,904 +0.20(+1.07%)
Aug 16, 2019 18.96 19.17 18.94 19.06 715,178 +0.13(+0.70%)
Aug 15, 2019 18.87 19.09 18.86 18.93 373,071 +0.10(+0.52%)
Aug 14, 2019 18.72 18.90 18.65 18.83 380,238 -0.08(-0.42%)
Aug 13, 2019 19.02 19.04 18.77 18.91 219,590 +0.02(+0.09%)
Aug 12, 2019 18.94 18.94 18.66 18.89 280,829 -0.12(-0.65%)
Aug 09, 2019 19.24 19.24 18.80 19.02 397,634 -0.25(-1.29%)
Aug 08, 2019 18.92 19.35 18.77 19.26 352,535 +0.36(+1.93%)
Aug 07, 2019 18.65 18.96 18.38 18.90 367,548 +0.23(+1.24%)
Aug 06, 2019 18.56 18.78 18.46 18.67 420,141 +0.06(+0.33%)
Aug 05, 2019 18.90 18.91 18.26 18.61 344,567 -0.46(-2.42%)
Aug 02, 2019 19.00 19.18 18.97 19.07 323,169 +0.03(+0.14%)
Aug 01, 2019 19.45 19.55 19.02 19.04 524,236 -0.45(-2.33%)
Jul 31, 2019 19.61 19.74 19.20 19.50 688,021 -0.07(-0.36%)
Jul 30, 2019 19.37 19.69 19.32 19.57 553,991 +0.15(+0.78%)
Jul 29, 2019 19.53 19.71 19.42 19.42 552,695 -0.06(-0.32%)
Jul 26, 2019 18.70 19.63 18.70 19.48 914,614 +0.75(+3.99%)
Jul 25, 2019 18.78 18.78 18.63 18.73 352,465 -0.07(-0.38%)
Jul 24, 2019 18.65 18.81 18.54 18.80 532,521 +0.16(+0.86%)
Jul 23, 2019 18.47 18.66 18.30 18.64 498,620 +0.24(+1.30%)
Jul 22, 2019 18.52 18.55 18.27 18.40 736,937 -0.04(-0.24%)
Jul 19, 2019 18.59 18.67 18.34 18.45 471,536 -0.14(-0.77%)
Jul 18, 2019 18.41 18.62 18.27 18.59 340,820 +0.18(+0.97%)
Jul 17, 2019 18.50 18.58 18.04 18.41 565,947 -0.09(-0.48%)
Jul 16, 2019 18.71 18.78 18.50 18.50 602,575 -0.30(-1.61%)
Jul 15, 2019 18.74 18.80 18.61 18.80 412,140 +0.05(+0.28%)
Jul 12, 2019 18.84 18.88 18.72 18.75 321,594 -0.09(-0.47%)
Jul 11, 2019 19.11 19.14 18.79 18.84 301,883 -0.32(-1.67%)
Jul 10, 2019 19.11 19.32 19.08 19.16 315,692 +0.12(+0.61%)
Jul 09, 2019 18.93 19.04 18.83 19.04 446,668 +0.12(+0.66%)
Jul 08, 2019 18.88 19.04 18.84 18.92 632,252 -0.04(-0.19%)
Jul 05, 2019 18.82 19.04 18.56 18.95 295,047 -0.01(-0.05%)
Jul 03, 2019 18.87 19.02 18.87 18.96 212,596 +0.14(+0.76%)
Jul 02, 2019 18.55 18.91 18.55 18.82 503,305 +0.22(+1.19%)
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.