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 (%)
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%)
Dec 01, 2015 19.25 19.48 19.25 19.38 573,194 +0.15(+0.80%)
Nov 30, 2015 19.25 19.45 19.16 19.22 986,005 -0.05(-0.28%)
Nov 27, 2015 19.07 19.36 19.05 19.28 559,056 +0.09(+0.48%)
Nov 25, 2015 18.79 19.19 19.19 19.19 1,047,842 +0.38(+2.02%)
Nov 24, 2015 18.51 18.90 18.46 18.81 532,279 +0.22(+1.18%)
Nov 23, 2015 18.31 18.59 18.29 18.59 557,287 +0.29(+1.57%)
Nov 20, 2015 18.16 18.33 18.02 18.30 535,503 +0.22(+1.22%)
Nov 19, 2015 18.09 18.16 17.97 18.08 499,971 +0.00(+0.00%)
Nov 18, 2015 17.96 18.08 17.81 18.08 471,787 +0.20(+1.10%)
Nov 17, 2015 17.90 18.08 17.78 17.88 422,890 -0.03(-0.17%)
Nov 16, 2015 17.88 17.96 17.73 17.91 480,487 +0.02(+0.13%)
Nov 13, 2015 18.07 18.12 17.86 17.89 292,208 -0.17(-0.92%)
Nov 12, 2015 18.28 18.28 18.02 18.06 528,725 -0.28(-1.53%)
Nov 11, 2015 18.35 18.44 18.25 18.34 378,866 +0.02(+0.12%)
Nov 10, 2015 18.09 18.32 17.94 18.31 487,739 +0.17(+0.96%)
Nov 09, 2015 18.26 18.27 17.96 18.14 634,723 -0.23(-1.28%)
Nov 06, 2015 18.47 18.56 18.16 18.37 773,216 -0.26(-1.38%)
Nov 05, 2015 18.41 18.66 18.25 18.63 487,459 +0.23(+1.28%)
Nov 04, 2015 18.70 18.75 18.32 18.40 572,127 -0.27(-1.42%)
Nov 03, 2015 19.01 19.06 18.05 18.66 1,640,247 -0.44(-2.30%)
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.