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 (%)
Dec 29, 2017 19.31 19.31 19.31 0 -0.03(-0.13%)
Dec 28, 2017 19.28 19.34 19.19 19.34 594,404 +0.05(+0.26%)
Dec 27, 2017 19.35 19.39 19.27 19.29 483,514 -0.05(-0.26%)
Dec 26, 2017 18.99 19.37 18.99 19.34 941,242 +0.32(+1.68%)
Dec 22, 2017 18.83 19.05 18.76 19.02 437,260 +0.17(+0.89%)
Dec 21, 2017 19.11 19.11 18.80 18.85 618,336 -0.08(-0.40%)
Dec 20, 2017 19.38 19.43 18.92 18.92 1,483,075 -0.40(-2.05%)
Dec 19, 2017 19.53 19.59 19.24 19.32 1,865,237 -0.17(-0.86%)
Dec 18, 2017 19.35 19.61 19.35 19.49 985,862 +0.13(+0.65%)
Dec 15, 2017 19.10 19.38 19.10 19.36 1,451,868 +0.34(+1.77%)
Dec 14, 2017 18.87 19.09 18.84 19.02 1,017,396 +0.11(+0.58%)
Dec 13, 2017 18.85 18.98 18.81 18.92 1,052,948 +0.09(+0.49%)
Dec 12, 2017 18.59 18.85 18.53 18.82 843,593 +0.30(+1.64%)
Dec 11, 2017 18.56 18.60 18.42 18.52 1,494,025 -0.04(-0.23%)
Dec 08, 2017 18.63 18.65 18.44 18.56 813,557 +0.02(+0.09%)
Dec 07, 2017 18.41 18.59 18.41 18.55 764,610 +0.03(+0.18%)
Dec 06, 2017 18.63 18.65 18.47 18.51 699,354 -0.09(-0.50%)
Dec 05, 2017 18.98 18.99 18.60 18.60 913,150 -0.35(-1.82%)
Dec 04, 2017 19.11 19.18 18.93 18.95 1,027,374 -0.08(-0.44%)
Dec 01, 2017 19.11 19.19 19.01 19.03 713,032 -0.13(-0.66%)
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%)
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.