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 (%)
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%)
Oct 01, 2018 20.44 20.49 20.25 20.34 642,467 -0.10(-0.47%)
Sep 28, 2018 20.02 20.46 19.98 20.44 1,405,156 +0.43(+2.16%)
Sep 27, 2018 19.80 20.17 19.80 20.00 452,200 +0.24(+1.23%)
Sep 26, 2018 20.19 20.19 19.73 19.76 546,286 -0.41(-2.01%)
Sep 25, 2018 20.25 20.35 20.11 20.17 877,700 -0.05(-0.26%)
Sep 24, 2018 20.39 20.43 20.06 20.22 793,451 -0.20(-0.97%)
Sep 21, 2018 20.43 20.54 20.38 20.42 1,007,450 -0.03(-0.13%)
Sep 20, 2018 20.35 20.47 20.28 20.44 495,321 +0.12(+0.60%)
Sep 19, 2018 20.65 20.65 20.28 20.32 653,298 -0.34(-1.63%)
Sep 18, 2018 20.65 20.80 20.59 20.66 1,054,211 +0.03(+0.13%)
Sep 17, 2018 20.19 20.65 20.12 20.63 1,687,992 +0.44(+2.18%)
Sep 14, 2018 20.26 20.30 20.10 20.19 895,010 -0.12(-0.60%)
Sep 13, 2018 20.57 20.57 20.22 20.31 1,177,297 -0.16(-0.80%)
Sep 12, 2018 20.79 20.79 20.42 20.48 971,245 -0.35(-1.66%)
Sep 11, 2018 20.82 21.00 20.75 20.82 1,059,072 -0.12(-0.58%)
Sep 10, 2018 20.88 20.96 20.73 20.95 808,464 +0.16(+0.79%)
Sep 07, 2018 20.86 20.90 20.68 20.78 1,309,720 -0.13(-0.62%)
Sep 06, 2018 20.44 21.67 20.35 20.91 6,509,992 +0.51(+2.50%)
Sep 05, 2018 20.50 20.55 20.31 20.40 1,806,341 -0.14(-0.67%)
Sep 04, 2018 20.75 20.79 20.33 20.54 770,700 -0.28(-1.33%)
Aug 31, 2018 20.82 20.82 20.82 0 +0.29(+1.39%)
Aug 30, 2018 20.60 20.64 20.44 20.53 761,228 -0.05(-0.25%)
Aug 29, 2018 20.36 20.62 20.28 20.58 2,256,563 +0.20(+0.97%)
Aug 28, 2018 19.93 20.46 19.91 20.39 1,515,504 +0.45(+2.28%)
Aug 27, 2018 20.07 20.16 19.74 19.93 855,507 -0.10(-0.51%)
Aug 24, 2018 19.98 20.14 19.96 20.03 382,856 +0.01(+0.04%)
Aug 23, 2018 19.83 20.04 19.81 20.03 558,913 +0.21(+1.08%)
Aug 22, 2018 19.77 19.82 19.65 19.81 363,689 +0.02(+0.09%)
Aug 21, 2018 19.97 20.02 19.74 19.79 402,044 -0.24(-1.20%)
Aug 20, 2018 20.09 20.16 20.00 20.03 335,908 -0.05(-0.26%)
Aug 17, 2018 19.93 20.09 19.89 20.09 234,123 +0.16(+0.82%)
Aug 16, 2018 19.78 19.98 19.78 19.92 316,833 +0.12(+0.61%)
Aug 15, 2018 19.63 19.82 19.63 19.80 394,048 +0.10(+0.52%)
Aug 14, 2018 19.61 19.79 19.60 19.70 402,607 +0.15(+0.79%)
Aug 13, 2018 19.62 19.69 19.44 19.55 582,351 -0.13(-0.65%)
Aug 10, 2018 19.77 19.85 19.66 19.67 554,220 -0.14(-0.69%)
Aug 09, 2018 19.85 19.97 19.79 19.81 491,813 -0.04(-0.22%)
Aug 08, 2018 20.10 20.10 19.84 19.85 370,759 -0.22(-1.11%)
Aug 07, 2018 20.01 20.19 19.91 20.08 837,307 +0.08(+0.39%)
Aug 06, 2018 19.99 20.13 19.91 20.00 781,019 +0.05(+0.26%)
Aug 03, 2018 19.92 20.05 19.85 19.95 843,404 +0.04(+0.22%)
Aug 02, 2018 19.92 20.04 19.89 19.91 540,867 -0.08(-0.39%)
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.