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 31, 2018 16.66 16.89 16.33 16.89 1,427,734 +0.26(+1.57%)
Dec 28, 2018 16.62 16.79 16.35 16.62 853,615 +0.07(+0.42%)
Dec 27, 2018 16.18 16.58 16.02 16.55 1,238,558 +0.23(+1.39%)
Dec 26, 2018 15.86 16.34 15.78 16.33 962,692 +0.51(+3.20%)
Dec 24, 2018 16.20 16.20 15.79 15.82 490,121 -0.42(-2.58%)
Dec 21, 2018 16.11 16.60 16.08 16.24 1,815,637 +0.13(+0.81%)
Dec 20, 2018 16.50 16.54 16.04 16.11 752,282 -0.42(-2.53%)
Dec 19, 2018 16.86 16.90 16.42 16.53 731,833 -0.33(-1.97%)
Dec 18, 2018 17.06 17.19 16.83 16.86 924,863 -0.09(-0.52%)
Dec 17, 2018 17.83 17.91 16.90 16.95 1,101,836 -0.92(-5.13%)
Dec 14, 2018 17.73 17.91 17.61 17.86 600,475 +0.10(+0.54%)
Dec 13, 2018 17.85 17.99 17.71 17.77 769,047 -0.09(-0.49%)
Dec 12, 2018 18.39 18.48 17.85 17.85 691,787 -0.40(-2.20%)
Dec 11, 2018 18.37 18.47 18.14 18.26 1,023,672 -0.02(-0.10%)
Dec 10, 2018 18.74 18.76 18.23 18.27 869,927 -0.47(-2.51%)
Dec 07, 2018 19.00 19.06 18.60 18.74 692,839 -0.29(-1.51%)
Dec 06, 2018 18.41 19.03 18.27 19.03 1,054,820 +0.44(+2.35%)
Dec 04, 2018 18.80 18.93 18.58 18.60 542,834 -0.23(-1.21%)
Dec 03, 2018 18.83 18.87 18.65 18.82 562,956 +0.09(+0.47%)
Nov 30, 2018 18.48 18.76 18.47 18.74 871,950 +0.30(+1.61%)
Nov 29, 2018 18.50 18.56 18.28 18.44 1,372,276 -0.11(-0.61%)
Nov 28, 2018 18.40 18.56 18.24 18.55 874,597 +0.16(+0.85%)
Nov 27, 2018 18.54 18.54 18.39 18.40 394,155 -0.14(-0.75%)
Nov 26, 2018 18.78 18.82 18.48 18.53 513,164 -0.15(-0.79%)
Nov 23, 2018 18.56 18.81 18.52 18.68 158,827 +0.05(+0.28%)
Nov 21, 2018 18.63 18.63 18.63 0 +0.01(+0.05%)
Nov 20, 2018 18.70 18.79 18.62 18.62 548,956 -0.17(-0.92%)
Nov 19, 2018 18.91 19.08 18.67 18.79 416,194 -0.09(-0.46%)
Nov 16, 2018 18.83 18.98 18.75 18.88 836,939 +0.00(+0.00%)
Nov 15, 2018 18.91 18.97 18.62 18.88 700,212 -0.14(-0.73%)
Nov 14, 2018 19.39 19.50 19.01 19.02 556,583 -0.31(-1.61%)
Nov 13, 2018 19.36 19.42 19.19 19.33 965,657 +0.06(+0.31%)
Nov 12, 2018 19.52 19.61 19.27 19.27 974,006 -0.28(-1.42%)
Nov 09, 2018 19.48 19.56 19.29 19.55 626,866 +0.05(+0.27%)
Nov 08, 2018 19.53 19.58 19.42 19.49 475,711 -0.09(-0.44%)
Nov 07, 2018 19.67 19.87 19.38 19.58 551,684 -0.02(-0.09%)
Nov 06, 2018 19.16 19.61 19.11 19.60 852,678 +0.48(+2.49%)
Nov 05, 2018 18.96 19.48 18.96 19.12 872,352 +0.22(+1.19%)
Nov 02, 2018 19.17 19.17 18.85 18.90 815,654 -0.24(-1.26%)
Nov 01, 2018 19.47 19.48 19.11 19.14 1,224,526 -0.27(-1.38%)
Oct 31, 2018 19.60 19.60 19.39 19.41 1,126,235 -0.10(-0.49%)
Oct 30, 2018 19.23 19.70 19.12 19.50 1,335,505 +0.27(+1.39%)
Oct 29, 2018 18.95 19.36 18.95 19.23 1,555,402 +0.40(+2.11%)
Oct 26, 2018 18.97 19.21 18.53 18.84 1,147,307 -0.25(-1.31%)
Oct 25, 2018 18.77 19.15 18.71 19.09 790,532 +0.35(+1.85%)
Oct 24, 2018 18.53 18.98 18.50 18.74 931,126 +0.24(+1.31%)
Oct 23, 2018 18.35 18.64 18.30 18.50 686,491 +0.02(+0.09%)
Oct 22, 2018 18.97 19.13 18.48 18.48 895,740 -0.46(-2.42%)
Oct 19, 2018 18.97 19.04 18.93 18.94 649,770 +0.00(+0.00%)
Oct 18, 2018 18.99 19.19 18.85 18.94 855,174 -0.06(-0.32%)
Oct 17, 2018 19.04 19.13 18.85 19.00 637,021 -0.03(-0.14%)
Oct 16, 2018 18.78 19.11 18.67 19.03 608,855 +0.29(+1.52%)
Oct 15, 2018 18.50 18.85 18.50 18.74 913,423 +0.28(+1.50%)
Oct 12, 2018 18.58 18.74 18.29 18.46 795,642 +0.03(+0.14%)
Oct 11, 2018 19.20 19.20 18.42 18.44 1,115,934 -0.76(-3.96%)
Oct 10, 2018 19.47 19.57 19.19 19.20 832,053 -0.35(-1.77%)
Oct 09, 2018 19.81 19.83 19.48 19.55 1,343,825 -0.24(-1.22%)
Oct 08, 2018 19.55 19.88 19.55 19.79 1,784,911 +0.25(+1.28%)
Oct 05, 2018 19.71 19.75 19.51 19.54 3,802,031 -0.13(-0.66%)
Oct 04, 2018 20.00 20.16 19.63 19.67 1,582,936 -0.41(-2.07%)
Oct 03, 2018 20.20 20.33 19.97 20.08 507,609 -0.17(-0.85%)
Oct 02, 2018 20.36 20.41 20.17 20.25 486,719 -0.09(-0.42%)
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.