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 30, 2017 19.11 19.18 19.02 19.16 1,123,505 +0.06(+0.31%)
Nov 29, 2017 19.25 19.28 19.05 19.10 1,268,579 -0.20(-1.04%)
Nov 28, 2017 19.18 19.33 19.17 19.30 1,361,121 +0.06(+0.30%)
Nov 27, 2017 19.13 19.34 19.08 19.24 1,292,951 +0.15(+0.79%)
Nov 24, 2017 19.13 19.15 19.06 19.09 391,280 -0.05(-0.26%)
Nov 22, 2017 19.08 19.20 19.03 19.14 661,141 +0.08(+0.39%)
Nov 21, 2017 18.83 19.10 18.80 19.07 830,615 +0.26(+1.37%)
Nov 20, 2017 18.75 18.83 18.71 18.81 398,058 +0.04(+0.22%)
Nov 17, 2017 18.68 18.85 18.61 18.77 553,490 +0.02(+0.13%)
Nov 16, 2017 18.59 18.79 18.59 18.74 359,054 +0.14(+0.76%)
Nov 15, 2017 18.75 18.81 18.60 18.60 585,464 -0.21(-1.11%)
Nov 14, 2017 18.80 18.94 18.75 18.81 538,430 -0.07(-0.35%)
Nov 13, 2017 18.78 18.91 18.73 18.88 563,418 +0.12(+0.62%)
Nov 10, 2017 18.59 18.84 18.59 18.76 448,398 +0.09(+0.49%)
Nov 09, 2017 18.73 18.86 18.66 18.67 450,280 -0.11(-0.58%)
Nov 08, 2017 18.84 18.87 18.72 18.78 543,529 -0.07(-0.35%)
Nov 07, 2017 18.58 18.90 18.42 18.84 716,183 +0.24(+1.30%)
Nov 06, 2017 18.52 18.68 18.46 18.60 414,021 +0.13(+0.72%)
Nov 03, 2017 18.41 18.55 18.32 18.47 420,271 -0.03(-0.18%)
Nov 02, 2017 18.38 18.62 18.38 18.50 582,187 +0.09(+0.50%)
Nov 01, 2017 18.40 18.45 18.29 18.41 650,792 -0.01(-0.05%)
Oct 31, 2017 18.26 18.45 18.10 18.42 992,568 +0.28(+1.52%)
Oct 30, 2017 18.15 18.29 18.00 18.14 1,096,117 +0.25(+1.40%)
Oct 27, 2017 17.52 18.10 17.42 17.89 1,112,986 +0.43(+2.44%)
Oct 26, 2017 17.47 17.55 17.33 17.47 763,064 -0.01(-0.05%)
Oct 25, 2017 17.45 17.52 17.38 17.47 686,855 -0.02(-0.10%)
Oct 24, 2017 17.62 17.67 17.37 17.49 555,603 -0.19(-1.08%)
Oct 23, 2017 17.77 17.87 17.62 17.68 426,227 -0.05(-0.28%)
Oct 20, 2017 17.82 17.92 17.71 17.73 503,346 -0.10(-0.56%)
Oct 19, 2017 18.07 18.12 17.83 17.83 548,472 -0.28(-1.52%)
Oct 18, 2017 18.08 18.16 18.00 18.11 556,365 -0.05(-0.28%)
Oct 17, 2017 18.11 18.22 18.09 18.16 356,795 +0.02(+0.09%)
Oct 16, 2017 18.18 18.19 18.01 18.14 450,466 +0.00(+0.00%)
Oct 13, 2017 18.32 18.32 18.06 18.14 899,763 -0.13(-0.73%)
Oct 12, 2017 17.74 18.30 17.74 18.27 1,551,910 +0.54(+3.06%)
Oct 11, 2017 17.77 17.87 17.67 17.73 1,079,026 -0.03(-0.19%)
Oct 10, 2017 17.77 17.81 17.67 17.77 1,280,864 +0.06(+0.33%)
Oct 09, 2017 17.73 17.79 17.68 17.71 639,873 -0.01(-0.05%)
Oct 06, 2017 17.75 17.79 17.59 17.72 799,620 -0.09(-0.51%)
Oct 05, 2017 17.93 17.95 17.77 17.81 1,235,451 -0.17(-0.93%)
Oct 04, 2017 18.04 18.06 17.87 17.97 1,232,755 -0.03(-0.14%)
Oct 03, 2017 18.16 18.22 17.93 18.00 1,216,516 -0.09(-0.51%)
Oct 02, 2017 18.14 18.21 18.04 18.09 1,241,524 -0.07(-0.37%)
Sep 29, 2017 17.85 18.18 17.82 18.16 903,965 +0.28(+1.59%)
Sep 28, 2017 17.85 17.90 17.70 17.87 404,490 +0.05(+0.28%)
Sep 27, 2017 17.83 17.86 17.60 17.82 659,070 -0.05(-0.28%)
Sep 26, 2017 17.83 17.93 17.73 17.87 431,974 +0.06(+0.33%)
Sep 25, 2017 17.87 17.99 17.73 17.82 482,562 +0.02(+0.09%)
Sep 22, 2017 17.80 17.87 17.66 17.80 814,492 +0.01(+0.05%)
Sep 21, 2017 17.73 17.89 17.71 17.79 732,443 +0.03(+0.19%)
Sep 20, 2017 17.59 18.32 17.56 17.76 995,734 +0.16(+0.90%)
Sep 19, 2017 17.70 17.70 17.32 17.60 2,357,658 -0.10(-0.57%)
Sep 18, 2017 17.82 17.84 17.56 17.70 603,587 -0.13(-0.75%)
Sep 15, 2017 17.83 17.85 17.57 17.83 982,153 +0.01(+0.05%)
Sep 14, 2017 17.52 17.83 17.47 17.82 651,952 +0.29(+1.66%)
Sep 13, 2017 17.53 17.58 17.41 17.53 560,200 +0.02(+0.10%)
Sep 12, 2017 17.57 17.62 17.45 17.52 686,393 -0.03(-0.19%)
Sep 11, 2017 17.57 17.61 17.42 17.55 535,124 +0.02(+0.14%)
Sep 08, 2017 17.49 17.65 17.47 17.52 452,972 -0.03(-0.19%)
Sep 07, 2017 17.66 17.66 17.46 17.56 378,941 -0.07(-0.38%)
Sep 06, 2017 17.57 17.82 17.55 17.62 563,875 +0.11(+0.62%)
Sep 05, 2017 17.65 17.74 17.46 17.52 610,490 -0.13(-0.76%)
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.