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 (%)
Apr 30, 2018 18.40 18.45 18.13 18.15 1,125,174 -0.25(-1.34%)
Apr 27, 2018 17.84 18.56 17.84 18.39 1,313,249 +0.52(+2.90%)
Apr 26, 2018 17.65 18.06 17.56 17.87 961,674 +0.28(+1.59%)
Apr 25, 2018 17.49 17.61 17.44 17.59 896,957 +0.08(+0.44%)
Apr 24, 2018 17.47 17.53 17.38 17.52 804,296 +0.13(+0.73%)
Apr 23, 2018 17.48 17.56 17.27 17.39 477,007 -0.09(-0.53%)
Apr 20, 2018 17.48 17.53 17.32 17.48 676,402 +0.06(+0.34%)
Apr 19, 2018 17.64 17.67 17.26 17.42 936,370 -0.20(-1.11%)
Apr 18, 2018 17.68 17.81 17.51 17.62 1,211,171 -0.01(-0.05%)
Apr 17, 2018 17.49 17.77 17.48 17.63 888,246 +0.21(+1.22%)
Apr 16, 2018 17.31 17.53 17.20 17.42 945,020 +0.13(+0.74%)
Apr 13, 2018 17.20 17.39 16.96 17.29 1,321,151 +0.12(+0.69%)
Apr 12, 2018 17.42 17.42 17.08 17.17 1,264,749 -0.23(-1.32%)
Apr 11, 2018 17.40 17.55 17.31 17.40 885,768 +0.02(+0.10%)
Apr 10, 2018 17.30 17.39 17.16 17.38 960,332 +0.16(+0.94%)
Apr 09, 2018 17.31 17.38 17.20 17.22 1,079,219 -0.05(-0.30%)
Apr 06, 2018 17.22 17.38 17.19 17.27 1,349,052 +0.03(+0.20%)
Apr 05, 2018 17.36 17.41 17.16 17.24 699,046 -0.09(-0.54%)
Apr 04, 2018 17.17 17.41 17.12 17.33 944,792 +0.05(+0.30%)
Apr 03, 2018 17.19 17.39 17.12 17.28 732,829 +0.10(+0.59%)
Apr 02, 2018 17.40 17.47 17.07 17.18 713,216 -0.20(-1.17%)
Mar 29, 2018 17.38 17.38 17.38 0 -0.06(-0.34%)
Mar 28, 2018 17.13 17.52 17.10 17.44 606,523 +0.39(+2.29%)
Mar 27, 2018 16.94 17.25 16.80 17.05 1,107,860 +0.16(+0.96%)
Mar 26, 2018 16.86 16.91 16.61 16.89 935,892 +0.23(+1.38%)
Mar 23, 2018 17.16 17.19 16.63 16.66 1,120,610 -0.52(-3.02%)
Mar 22, 2018 17.35 17.54 17.17 17.18 953,401 -0.25(-1.46%)
Mar 21, 2018 17.53 17.57 17.35 17.43 666,264 -0.11(-0.63%)
Mar 20, 2018 17.69 17.81 17.48 17.54 921,980 -0.13(-0.72%)
Mar 19, 2018 17.78 17.80 17.61 17.67 1,035,197 -0.12(-0.67%)
Mar 16, 2018 17.72 17.87 17.67 17.79 1,390,097 +0.05(+0.29%)
Mar 15, 2018 17.79 17.81 17.62 17.74 700,918 +0.00(+0.00%)
Mar 14, 2018 17.91 17.92 17.62 17.74 1,392,676 -0.17(-0.95%)
Mar 13, 2018 18.10 18.14 17.87 17.91 965,011 -0.15(-0.85%)
Mar 12, 2018 18.27 18.27 17.99 18.06 1,189,899 -0.20(-1.12%)
Mar 09, 2018 18.34 18.34 18.13 18.27 662,815 -0.02(-0.09%)
Mar 08, 2018 18.47 18.50 18.27 18.28 762,292 -0.11(-0.60%)
Mar 07, 2018 18.40 18.39 1,129,517 +0.15(+0.84%)
Mar 06, 2018 17.98 18.31 17.88 18.24 1,033,527 +0.28(+1.56%)
Mar 05, 2018 17.82 18.10 17.82 17.96 926,269 +0.12(+0.67%)
Mar 02, 2018 17.76 17.88 17.56 17.84 1,102,744 +0.02(+0.10%)
Mar 01, 2018 17.65 18.01 17.65 17.82 1,075,777 +0.13(+0.72%)
Feb 28, 2018 17.70 17.90 17.66 17.70 1,203,329 +0.09(+0.48%)
Feb 27, 2018 18.05 18.07 17.49 17.61 1,466,174 -0.38(-2.11%)
Feb 26, 2018 17.98 18.02 17.68 17.99 772,373 +0.02(+0.09%)
Feb 23, 2018 17.67 18.00 17.59 17.97 671,860 +0.39(+2.20%)
Feb 22, 2018 17.55 17.59 1,438,738 -0.06(-0.33%)
Feb 21, 2018 18.10 18.17 17.64 17.64 879,190 -0.48(-2.65%)
Feb 20, 2018 18.24 18.46 18.07 18.12 1,117,102 -0.16(-0.87%)
Feb 16, 2018 18.28 18.28 18.28 0 +0.37(+2.07%)
Feb 15, 2018 17.75 17.96 17.74 17.91 648,173 +0.22(+1.24%)
Feb 14, 2018 17.45 17.75 17.33 17.70 1,238,354 +0.12(+0.67%)
Feb 13, 2018 17.36 17.64 17.27 17.58 1,193,205 +0.14(+0.82%)
Feb 12, 2018 17.43 17.53 16.84 17.43 1,218,152 +0.03(+0.14%)
Feb 09, 2018 17.14 17.48 16.90 17.41 1,113,646 +0.36(+2.12%)
Feb 08, 2018 17.53 17.68 17.05 17.05 1,034,875 -0.49(-2.78%)
Feb 07, 2018 17.62 17.86 17.52 17.54 1,133,122 -0.13(-0.71%)
Feb 06, 2018 17.44 17.67 17.31 17.66 1,068,876 -0.24(-1.32%)
Feb 05, 2018 18.04 18.11 17.60 17.90 772,044 -0.22(-1.21%)
Feb 02, 2018 18.01 18.17 17.84 18.12 1,009,376 +0.00(+0.00%)
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.