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 (%)
Mar 31, 2015 20.06 20.20 19.90 20.20 1,083,365 +0.10(+0.52%)
Mar 30, 2015 20.04 20.25 19.98 20.10 669,790 +0.00(+0.00%)
Mar 27, 2015 19.95 20.16 19.89 20.10 652,909 +0.22(+1.13%)
Mar 26, 2015 19.98 20.17 19.80 19.87 624,124 -0.22(-1.08%)
Mar 25, 2015 20.45 20.56 20.07 20.09 894,219 -0.44(-2.15%)
Mar 24, 2015 20.63 20.65 20.40 20.53 1,131,836 -0.16(-0.76%)
Mar 23, 2015 20.56 20.85 20.54 20.69 1,062,499 +0.08(+0.40%)
Mar 20, 2015 19.99 20.67 19.94 20.60 4,546,791 +0.67(+3.34%)
Mar 19, 2015 19.66 20.01 19.57 19.94 858,850 +0.20(+1.02%)
Mar 18, 2015 19.60 19.76 19.37 19.74 693,499 +0.18(+0.92%)
Mar 17, 2015 19.57 19.64 19.44 19.56 696,325 -0.04(-0.23%)
Mar 16, 2015 19.44 19.75 19.39 19.60 805,325 +0.25(+1.28%)
Mar 13, 2015 19.39 19.41 19.18 19.36 660,394 -0.04(-0.23%)
Mar 12, 2015 19.36 19.54 19.29 19.40 929,583 +0.10(+0.54%)
Mar 11, 2015 19.23 19.39 19.20 19.30 781,595 +0.07(+0.39%)
Mar 10, 2015 19.09 19.26 19.03 19.22 1,208,809 +0.07(+0.39%)
Mar 09, 2015 19.00 19.24 18.99 19.15 863,763 +0.08(+0.43%)
Mar 06, 2015 18.97 19.14 18.77 19.06 1,621,269 -0.16(-0.82%)
Mar 05, 2015 19.06 19.25 19.01 19.22 637,994 +0.17(+0.90%)
Mar 04, 2015 19.19 19.21 18.95 19.05 653,884 -0.16(-0.86%)
Mar 03, 2015 19.30 19.35 19.21 19.21 807,866 -0.04(-0.23%)
Mar 02, 2015 19.36 19.48 19.23 19.26 834,306 -0.10(-0.50%)
Feb 27, 2015 19.19 19.43 19.15 19.36 1,000,236 +0.14(+0.74%)
Feb 26, 2015 19.24 19.31 18.91 19.21 1,261,981 +0.07(+0.35%)
Feb 25, 2015 19.13 19.28 19.08 19.15 574,602 +0.03(+0.16%)
Feb 24, 2015 19.37 19.41 19.06 19.12 1,255,952 -0.31(-1.62%)
Feb 23, 2015 19.11 19.44 19.08 19.43 716,921 +0.27(+1.40%)
Feb 20, 2015 19.06 19.34 19.06 19.16 681,185 +0.08(+0.43%)
Feb 19, 2015 19.43 19.52 19.06 19.08 858,359 -0.37(-1.92%)
Feb 18, 2015 19.43 19.66 19.32 19.45 1,169,136 -0.19(-0.95%)
Feb 17, 2015 19.31 19.66 19.25 19.64 1,095,838 +0.20(+1.04%)
Feb 13, 2015 19.11 19.44 19.44 19.44 1,678,780 +0.19(+1.01%)
Feb 12, 2015 19.09 19.36 19.06 19.24 1,149,197 +0.11(+0.59%)
Feb 11, 2015 19.11 19.21 19.02 19.13 825,820 -0.02(-0.12%)
Feb 10, 2015 19.01 19.15 18.70 19.15 1,201,822 +0.17(+0.91%)
Feb 09, 2015 19.00 19.36 18.95 18.98 1,482,154 +0.28(+1.52%)
Feb 06, 2015 19.27 19.27 18.64 18.70 808,258 -0.61(-3.14%)
Feb 05, 2015 19.06 19.33 18.94 19.30 1,277,423 +0.37(+1.97%)
Feb 04, 2015 18.69 19.01 18.52 18.93 1,416,843 +0.41(+2.22%)
Feb 03, 2015 18.37 18.61 18.29 18.52 588,258 +0.13(+0.69%)
Feb 02, 2015 18.32 18.40 18.12 18.39 763,491 +0.10(+0.53%)
Jan 30, 2015 18.07 18.33 18.07 18.29 866,969 +0.11(+0.62%)
Jan 29, 2015 18.09 18.22 17.97 18.18 686,737 +0.18(+1.00%)
Jan 28, 2015 18.27 18.30 17.97 18.00 557,190 -0.28(-1.51%)
Jan 27, 2015 18.37 18.47 18.24 18.28 384,907 -0.19(-1.05%)
Jan 26, 2015 18.10 18.48 18.07 18.47 593,799 +0.24(+1.31%)
Jan 23, 2015 18.39 18.59 18.10 18.23 831,891 -0.14(-0.77%)
Jan 22, 2015 18.26 18.40 18.12 18.38 612,850 +0.13(+0.74%)
Jan 21, 2015 18.09 18.29 18.03 18.24 510,430 +0.15(+0.83%)
Jan 20, 2015 18.41 18.55 18.00 18.09 621,631 -0.31(-1.71%)
Jan 16, 2015 18.16 18.41 18.11 18.41 712,511 +0.20(+1.11%)
Jan 15, 2015 18.59 18.68 18.14 18.20 633,162 -0.37(-1.97%)
Jan 14, 2015 18.53 18.62 18.35 18.57 671,840 -0.06(-0.32%)
Jan 13, 2015 18.89 19.02 18.54 18.63 617,441 -0.17(-0.91%)
Jan 12, 2015 18.47 18.86 18.46 18.80 1,264,427 +0.39(+2.11%)
Jan 09, 2015 18.84 18.84 18.32 18.41 1,229,597 -0.40(-2.11%)
Jan 08, 2015 18.89 18.97 18.73 18.81 1,000,108 -0.07(-0.36%)
Jan 07, 2015 19.06 19.10 18.79 18.88 928,620 -0.14(-0.75%)
Jan 06, 2015 19.23 19.31 18.97 19.02 605,143 -0.14(-0.74%)
Jan 05, 2015 19.20 19.27 19.09 19.16 721,997 -0.09(-0.47%)
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.