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 (%)
Nov 28, 2014 18.69 18.85 18.60 18.84 550,584 -0.11(-0.59%)
Nov 26, 2014 19.06 18.95 18.95 18.95 496,906 -0.13(-0.67%)
Nov 25, 2014 19.20 19.25 18.91 19.08 578,412 -0.19(-1.01%)
Nov 24, 2014 19.00 19.60 18.72 19.27 1,624,621 +0.28(+1.46%)
Nov 21, 2014 18.88 19.00 18.79 19.00 2,154,124 +0.33(+1.76%)
Nov 20, 2014 18.68 18.75 18.53 18.67 751,573 +0.03(+0.16%)
Nov 19, 2014 18.52 18.66 18.42 18.64 828,462 +0.07(+0.36%)
Nov 18, 2014 18.67 18.68 18.47 18.57 784,301 -0.06(-0.32%)
Nov 17, 2014 18.65 18.75 18.53 18.63 691,024 -0.06(-0.32%)
Nov 14, 2014 18.69 18.77 18.60 18.69 967,626 -0.02(-0.08%)
Nov 13, 2014 18.69 18.78 18.62 18.71 1,084,827 +0.08(+0.44%)
Nov 12, 2014 18.61 18.68 18.46 18.62 876,891 +0.04(+0.24%)
Nov 11, 2014 18.74 18.77 18.48 18.58 890,005 -0.14(-0.76%)
Nov 10, 2014 18.77 18.83 18.70 18.72 520,577 -0.10(-0.52%)
Nov 07, 2014 19.12 19.12 18.77 18.82 716,595 -0.29(-1.53%)
Nov 06, 2014 19.03 19.15 18.94 19.11 713,961 +0.07(+0.35%)
Nov 05, 2014 18.84 19.04 18.74 19.04 844,015 +0.24(+1.27%)
Nov 04, 2014 19.15 19.15 18.75 18.80 685,239 -0.30(-1.57%)
Nov 03, 2014 18.90 19.19 18.90 19.10 613,393 +0.24(+1.27%)
Oct 31, 2014 18.97 19.02 18.81 18.86 936,350 -0.11(-0.59%)
Oct 30, 2014 18.89 19.06 18.83 18.97 718,735 -0.02(-0.12%)
Oct 29, 2014 19.11 19.19 18.84 19.00 751,460 -0.16(-0.82%)
Oct 28, 2014 19.00 19.15 18.90 19.15 500,064 +0.14(+0.75%)
Oct 27, 2014 18.83 19.01 18.90 19.01 492,406 +0.11(+0.59%)
Oct 24, 2014 18.89 19.02 18.71 18.90 497,744 +0.01(+0.08%)
Oct 23, 2014 18.84 19.03 18.75 18.89 749,350 +0.08(+0.44%)
Oct 22, 2014 18.77 18.90 18.74 18.80 534,160 -0.03(-0.16%)
Oct 21, 2014 18.65 18.84 18.60 18.83 732,320 +0.18(+0.96%)
Oct 20, 2014 18.51 18.65 18.51 18.65 663,880 +0.07(+0.40%)
Oct 17, 2014 18.68 18.68 18.49 18.58 832,249 -0.02(-0.08%)
Oct 16, 2014 18.35 18.67 18.35 18.59 743,452 +0.17(+0.93%)
Oct 15, 2014 18.29 18.60 18.19 18.42 611,056 -0.04(-0.24%)
Oct 14, 2014 18.24 18.54 18.19 18.47 637,954 +0.23(+1.27%)
Oct 13, 2014 18.27 18.34 18.07 18.23 512,383 +0.08(+0.45%)
Oct 10, 2014 18.25 18.41 18.11 18.15 778,026 -0.18(-0.98%)
Oct 09, 2014 18.30 18.62 18.24 18.33 687,287 -0.02(-0.12%)
Oct 08, 2014 17.87 18.37 17.82 18.35 800,626 +0.49(+2.72%)
Oct 07, 2014 17.88 17.99 17.74 17.87 749,525 -0.07(-0.42%)
Oct 06, 2014 18.00 18.06 17.85 17.94 575,543 -0.04(-0.21%)
Oct 03, 2014 17.83 17.98 17.78 17.98 426,709 +0.19(+1.05%)
Oct 02, 2014 17.82 17.98 17.65 17.79 662,253 -0.07(-0.38%)
Oct 01, 2014 17.87 17.99 17.72 17.86 714,079 +0.02(+0.08%)
Sep 30, 2014 17.94 18.04 17.82 17.85 684,482 -0.13(-0.71%)
Sep 29, 2014 17.90 17.98 17.81 17.97 497,478 -0.02(-0.08%)
Sep 26, 2014 17.85 17.99 17.78 17.99 602,445 +0.16(+0.88%)
Sep 25, 2014 17.91 17.98 17.65 17.83 629,296 -0.13(-0.71%)
Sep 24, 2014 17.94 17.98 17.79 17.96 921,072 +0.00(+0.00%)
Sep 23, 2014 18.13 18.15 17.82 17.96 921,141 -0.22(-1.23%)
Sep 22, 2014 18.37 18.49 18.13 18.18 1,091,248 -0.32(-1.74%)
Sep 19, 2014 18.58 18.62 18.37 18.50 1,846,339 -0.13(-0.68%)
Sep 18, 2014 18.47 18.73 18.47 18.63 1,089,976 +0.17(+0.93%)
Sep 17, 2014 18.63 18.86 18.37 18.46 965,712 -0.17(-0.92%)
Sep 16, 2014 18.39 18.86 18.32 18.63 762,203 +0.15(+0.81%)
Sep 15, 2014 18.73 18.88 18.48 18.48 539,238 -0.23(-1.24%)
Sep 12, 2014 19.03 19.08 18.65 18.71 1,022,076 -0.45(-2.34%)
Sep 11, 2014 18.93 19.44 18.93 19.16 838,805 +0.22(+1.14%)
Sep 10, 2014 19.42 19.51 18.64 18.94 1,434,839 -0.46(-2.39%)
Sep 09, 2014 19.66 19.71 19.36 19.41 754,921 +0.05(+0.27%)
Sep 08, 2014 19.48 19.52 19.21 19.36 788,336 -0.15(-0.77%)
Sep 05, 2014 19.18 19.59 19.15 19.51 831,248 +0.32(+1.68%)
Sep 04, 2014 19.06 19.30 19.06 19.18 537,878 +0.13(+0.71%)
Sep 03, 2014 19.00 19.16 18.96 19.05 478,871 +0.01(+0.08%)
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.