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 (%)
Jul 31, 2014 25.54 25.77 25.12 25.51 696,454 -0.26(-1.01%)
Jul 30, 2014 25.80 25.88 25.55 25.77 368,353 -0.06(-0.23%)
Jul 29, 2014 25.55 25.86 25.54 25.83 419,257 +0.19(+0.74%)
Jul 28, 2014 25.70 25.92 25.61 25.64 340,713 -0.09(-0.35%)
Jul 25, 2014 25.72 25.88 25.65 25.73 367,478 -0.02(-0.08%)
Jul 24, 2014 26.06 26.20 25.68 25.75 407,242 -0.28(-1.08%)
Jul 23, 2014 25.86 26.18 25.83 26.03 390,615 +0.02(+0.08%)
Jul 22, 2014 26.12 26.17 25.93 26.01 374,982 -0.07(-0.27%)
Jul 21, 2014 26.03 26.13 25.86 26.08 323,373 -0.01(-0.04%)
Jul 18, 2014 25.98 26.15 25.75 26.09 457,260 +0.12(+0.46%)
Jul 17, 2014 25.89 26.21 25.86 25.97 606,101 -0.04(-0.15%)
Jul 16, 2014 25.84 26.01 25.65 26.01 512,939 +0.15(+0.58%)
Jul 15, 2014 25.90 25.93 25.68 25.86 565,219 -0.10(-0.39%)
Jul 14, 2014 25.74 25.98 25.69 25.96 495,433 +0.25(+0.97%)
Jul 11, 2014 25.46 25.76 25.46 25.71 411,704 +0.26(+1.02%)
Jul 10, 2014 25.34 25.73 25.27 25.45 515,960 -0.11(-0.43%)
Jul 09, 2014 25.56 25.67 25.31 25.56 847,640 -0.01(-0.04%)
Jul 08, 2014 25.62 25.72 25.50 25.57 643,768 -0.06(-0.23%)
Jul 07, 2014 25.61 25.75 25.60 25.63 506,182 -0.05(-0.19%)
Jul 03, 2014 25.70 25.68 25.68 25.68 277,500 -0.08(-0.31%)
Jul 02, 2014 25.67 25.79 25.47 25.76 832,192 -0.02(-0.08%)
Jul 01, 2014 25.80 26.05 25.63 25.78 1,288,601 -0.23(-0.88%)
Jun 30, 2014 26.11 26.12 25.51 26.01 1,625,185 -0.02(-0.08%)
Jun 27, 2014 26.41 26.60 26.03 26.03 7,460,010 -0.45(-1.70%)
Jun 26, 2014 26.55 26.67 26.20 26.48 802,114 -0.12(-0.45%)
Jun 25, 2014 26.60 26.72 26.46 26.60 591,931 -0.05(-0.19%)
Jun 24, 2014 26.68 26.81 26.57 26.65 663,981 +0.02(+0.08%)
Jun 23, 2014 26.61 26.88 26.57 26.63 652,427 +0.09(+0.34%)
Jun 20, 2014 26.76 26.98 26.39 26.54 1,513,081 -0.18(-0.67%)
Jun 19, 2014 26.82 26.95 26.58 26.72 518,129 -0.20(-0.74%)
Jun 18, 2014 26.56 27.03 26.56 26.92 547,410 +0.40(+1.51%)
Jun 17, 2014 26.69 27.01 26.50 26.52 485,242 -0.21(-0.79%)
Jun 16, 2014 26.70 27.32 26.66 26.73 586,031 -0.07(-0.26%)
Jun 13, 2014 26.88 26.89 26.52 26.80 397,575 -0.14(-0.52%)
Jun 12, 2014 26.79 26.97 26.53 26.94 517,689 +0.25(+0.94%)
Jun 11, 2014 26.80 26.95 26.54 26.69 441,221 -0.19(-0.71%)
Jun 10, 2014 27.09 27.13 26.68 26.88 527,128 -0.27(-0.99%)
Jun 06, 2014 27.32 27.40 26.77 27.15 431,885 -0.10(-0.37%)
Jun 05, 2014 26.78 27.28 26.51 27.25 665,297 +0.41(+1.53%)
Jun 04, 2014 26.34 27.01 26.24 26.84 704,614 +0.52(+1.98%)
Jun 03, 2014 26.62 26.65 26.18 26.32 360,672 -0.32(-1.20%)
Jun 02, 2014 26.29 26.76 26.29 26.64 527,641 +0.35(+1.33%)
May 30, 2014 26.06 26.35 26.00 26.29 1,365,016 +0.12(+0.46%)
May 29, 2014 26.20 26.44 25.88 26.17 1,051,551 -0.40(-1.51%)
May 28, 2014 26.62 26.75 26.49 26.57 614,655 -0.02(-0.08%)
May 27, 2014 26.50 26.77 26.48 26.59 482,197 +0.13(+0.49%)
May 23, 2014 26.63 26.46 26.46 26.46 549,800 -0.28(-1.05%)
May 22, 2014 26.95 27.12 26.71 26.74 451,439 -0.17(-0.63%)
May 21, 2014 26.90 27.15 26.84 26.91 431,171 +0.07(+0.26%)
May 20, 2014 27.05 27.23 26.71 26.84 665,864 -0.17(-0.63%)
May 19, 2014 27.07 27.52 26.96 27.01 838,111 -0.05(-0.18%)
May 16, 2014 27.47 27.49 26.85 27.06 1,375,759 -0.49(-1.78%)
May 15, 2014 27.78 27.78 26.67 27.55 3,336,012 -1.31(-4.54%)
May 14, 2014 28.97 29.59 28.79 28.86 1,561,575 -0.25(-0.86%)
May 13, 2014 28.98 29.40 28.76 29.11 1,334,149 -0.02(-0.07%)
May 12, 2014 28.72 29.31 28.72 29.13 1,389,412 +0.45(+1.57%)
May 09, 2014 27.93 29.00 26.48 28.68 1,726,500 +0.74(+2.65%)
May 08, 2014 28.45 28.68 27.89 27.94 1,377,704 -0.55(-1.93%)
May 07, 2014 28.41 28.82 28.34 28.49 1,050,738 +0.03(+0.11%)
May 06, 2014 28.35 28.88 28.35 28.46 685,851 -0.04(-0.14%)
May 05, 2014 28.60 28.72 28.26 28.50 722,872 -0.26(-0.90%)
May 02, 2014 28.47 28.96 28.43 28.76 877,066 +0.14(+0.49%)
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.