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 (%)
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%)
Feb 01, 2018 18.43 18.60 18.09 18.12 737,124 -0.30(-1.64%)
Jan 31, 2018 18.16 18.44 18.12 18.42 1,473,490 +0.26(+1.44%)
Jan 30, 2018 18.34 18.39 18.10 18.16 1,320,428 -0.25(-1.37%)
Jan 29, 2018 18.46 18.51 18.38 18.41 840,738 -0.07(-0.36%)
Jan 26, 2018 18.49 18.49 18.36 18.48 601,343 +0.01(+0.05%)
Jan 25, 2018 17.94 18.48 17.94 18.47 837,468 +0.08(+0.41%)
Jan 24, 2018 18.50 18.50 18.28 18.39 562,538 -0.13(-0.68%)
Jan 23, 2018 18.33 18.52 18.32 18.52 587,304 +0.18(+0.96%)
Jan 22, 2018 18.09 18.34 18.05 18.34 713,944 +0.16(+0.88%)
Jan 19, 2018 18.05 18.18 17.86 18.18 666,410 +0.22(+1.22%)
Jan 18, 2018 18.24 18.24 17.94 17.96 732,055 -0.28(-1.52%)
Jan 17, 2018 18.33 18.33 18.09 18.24 857,442 +0.01(+0.05%)
Jan 16, 2018 18.38 18.53 18.23 18.23 753,601 -0.15(-0.82%)
Jan 12, 2018 18.39 18.39 18.39 0 +0.09(+0.51%)
Jan 11, 2018 18.49 18.55 18.23 18.29 764,507 -0.14(-0.78%)
Jan 10, 2018 18.34 18.44 1,079,018 -0.24(-1.31%)
Jan 09, 2018 18.50 18.70 18.40 18.68 817,709 +0.15(+0.82%)
Jan 08, 2018 18.81 18.84 18.49 18.53 1,443,783 -0.29(-1.52%)
Jan 05, 2018 18.81 18.89 18.75 18.81 576,583 +0.01(+0.04%)
Jan 04, 2018 19.24 19.27 18.79 18.81 907,874 -0.41(-2.15%)
Jan 03, 2018 19.13 19.24 19.08 19.22 607,322 +0.10(+0.53%)
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.