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, 2018 19.40 20.00 19.31 19.87 1,515,028 +0.55(+2.84%)
Jul 30, 2018 19.67 19.67 19.27 19.32 1,142,822 -0.33(-1.66%)
Jul 27, 2018 19.84 19.84 19.41 19.65 985,954 +0.15(+0.75%)
Jul 26, 2018 19.48 19.55 19.37 19.50 461,582 +0.02(+0.09%)
Jul 25, 2018 19.39 19.63 19.39 19.49 542,762 +0.09(+0.49%)
Jul 24, 2018 19.49 19.49 19.33 19.39 652,262 -0.03(-0.13%)
Jul 23, 2018 19.37 19.43 19.27 19.42 730,684 +0.04(+0.22%)
Jul 20, 2018 19.47 19.51 19.29 19.37 470,082 -0.15(-0.79%)
Jul 19, 2018 19.31 19.60 19.22 19.53 449,954 +0.21(+1.11%)
Jul 18, 2018 19.25 19.35 19.18 19.31 604,906 +0.07(+0.36%)
Jul 17, 2018 19.50 19.54 19.21 19.25 656,845 -0.22(-1.14%)
Jul 16, 2018 19.67 19.67 19.43 19.47 658,109 -0.23(-1.18%)
Jul 13, 2018 19.76 19.81 19.67 19.70 504,031 -0.03(-0.13%)
Jul 12, 2018 19.71 19.79 19.58 19.73 357,780 +0.04(+0.22%)
Jul 11, 2018 19.79 19.98 19.68 19.68 610,730 -0.21(-1.03%)
Jul 10, 2018 19.91 19.99 19.84 19.89 586,287 +0.00(+0.00%)
Jul 09, 2018 19.97 19.98 19.72 19.89 450,261 -0.03(-0.17%)
Jul 06, 2018 19.85 19.97 19.83 19.92 390,094 +0.12(+0.61%)
Jul 05, 2018 19.58 19.81 19.49 19.80 959,521 +0.27(+1.40%)
Jul 03, 2018 19.53 19.53 19.53 0 +0.16(+0.84%)
Jul 02, 2018 19.42 19.47 19.10 19.37 476,243 -0.10(-0.53%)
Jun 29, 2018 19.31 19.60 19.24 19.47 970,811 +0.10(+0.53%)
Jun 28, 2018 19.18 19.37 19.10 19.37 631,133 +0.18(+0.94%)
Jun 27, 2018 19.37 19.48 19.14 19.18 820,154 -0.18(-0.93%)
Jun 26, 2018 19.39 19.50 19.29 19.37 704,919 +0.02(+0.09%)
Jun 25, 2018 19.44 19.49 19.12 19.35 889,340 -0.07(-0.35%)
Jun 22, 2018 19.33 19.43 19.27 19.42 1,050,940 +0.11(+0.58%)
Jun 21, 2018 19.02 19.34 18.92 19.30 1,101,656 +0.26(+1.35%)
Jun 20, 2018 18.82 19.08 18.74 19.05 691,822 +0.27(+1.46%)
Jun 19, 2018 18.94 19.01 18.73 18.77 803,282 -0.21(-1.08%)
Jun 18, 2018 18.93 19.00 18.82 18.98 667,217 +0.01(+0.05%)
Jun 15, 2018 19.03 18.95 18.97 1,281,636 -0.06(-0.32%)
Jun 14, 2018 18.99 19.09 18.89 19.03 737,423 +0.07(+0.36%)
Jun 13, 2018 19.49 19.49 18.91 18.96 667,783 -0.46(-2.38%)
Jun 12, 2018 19.44 19.48 19.33 19.43 824,887 -0.05(-0.26%)
Jun 11, 2018 19.46 19.57 19.39 19.48 693,674 +0.02(+0.09%)
Jun 08, 2018 19.33 19.52 19.30 19.46 828,131 +0.10(+0.53%)
Jun 07, 2018 19.55 19.63 19.25 19.36 1,487,104 -0.18(-0.92%)
Jun 06, 2018 19.55 19.54 839,162 +0.26(+1.33%)
Jun 05, 2018 19.30 19.47 19.23 19.28 1,177,701 -0.03(-0.13%)
Jun 04, 2018 19.04 19.31 18.98 19.30 941,034 +0.32(+1.67%)
Jun 01, 2018 18.97 18.99 18.81 18.99 1,066,380 +0.03(+0.14%)
May 31, 2018 18.89 19.00 18.79 18.96 1,036,529 +0.03(+0.14%)
May 30, 2018 18.71 18.98 18.64 18.94 515,291 +0.23(+1.23%)
May 29, 2018 18.55 18.80 18.54 18.71 788,651 +0.06(+0.32%)
May 25, 2018 18.65 18.65 18.65 0 +0.13(+0.69%)
May 24, 2018 18.58 18.68 18.40 18.52 1,151,842 -0.13(-0.68%)
May 23, 2018 18.44 18.68 18.43 18.65 747,826 +0.23(+1.25%)
May 22, 2018 18.38 18.49 18.27 18.42 846,258 +0.04(+0.23%)
May 21, 2018 18.22 18.46 18.09 18.38 911,636 +0.22(+1.22%)
May 18, 2018 18.10 18.24 18.00 18.15 794,588 +0.06(+0.33%)
May 17, 2018 18.16 18.35 18.04 18.10 1,021,187 -0.08(-0.42%)
May 16, 2018 18.34 18.47 18.09 18.17 771,551 -0.16(-0.88%)
May 15, 2018 18.72 18.80 18.27 18.33 840,718 -0.53(-2.79%)
May 14, 2018 19.18 19.20 18.80 18.86 961,895 -0.31(-1.60%)
May 11, 2018 19.26 19.29 19.14 19.17 420,848 -0.09(-0.49%)
May 10, 2018 19.24 19.33 19.13 19.26 949,998 +0.04(+0.22%)
May 09, 2018 19.02 19.23 18.94 19.22 859,114 +0.20(+1.07%)
May 08, 2018 19.13 19.19 18.97 19.01 1,487,527 +0.09(+0.49%)
May 07, 2018 18.72 18.97 18.66 18.92 879,483 +0.25(+1.32%)
May 04, 2018 18.43 18.71 18.36 18.67 964,301 +0.23(+1.24%)
May 03, 2018 18.25 18.57 18.21 18.44 609,911 +0.16(+0.88%)
May 02, 2018 18.25 18.48 18.21 18.28 1,116,203 +0.03(+0.19%)
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.