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 (%)
Aug 30, 2019 19.07 19.26 18.99 19.20 340,648 +0.20(+1.04%)
Aug 29, 2019 18.95 19.14 18.87 19.00 336,729 +0.16(+0.85%)
Aug 28, 2019 18.79 18.99 18.74 18.84 319,396 +0.09(+0.47%)
Aug 27, 2019 19.18 19.25 18.71 18.75 464,929 -0.30(-1.59%)
Aug 26, 2019 18.93 19.08 18.78 19.05 714,110 +0.25(+1.32%)
Aug 23, 2019 19.10 19.20 18.73 18.80 360,064 -0.35(-1.81%)
Aug 22, 2019 19.10 19.20 18.99 19.15 206,614 +0.07(+0.37%)
Aug 21, 2019 19.32 19.32 18.98 19.08 647,937 -0.16(-0.83%)
Aug 20, 2019 19.29 19.32 19.10 19.24 578,524 -0.03(-0.14%)
Aug 19, 2019 19.20 19.31 18.99 19.26 481,904 +0.20(+1.07%)
Aug 16, 2019 18.96 19.17 18.94 19.06 715,178 +0.13(+0.70%)
Aug 15, 2019 18.87 19.09 18.86 18.93 373,071 +0.10(+0.52%)
Aug 14, 2019 18.72 18.90 18.65 18.83 380,238 -0.08(-0.42%)
Aug 13, 2019 19.02 19.04 18.77 18.91 219,590 +0.02(+0.09%)
Aug 12, 2019 18.94 18.94 18.66 18.89 280,829 -0.12(-0.65%)
Aug 09, 2019 19.24 19.24 18.80 19.02 397,634 -0.25(-1.29%)
Aug 08, 2019 18.92 19.35 18.77 19.26 352,535 +0.36(+1.93%)
Aug 07, 2019 18.65 18.96 18.38 18.90 367,548 +0.23(+1.24%)
Aug 06, 2019 18.56 18.78 18.46 18.67 420,141 +0.06(+0.33%)
Aug 05, 2019 18.90 18.91 18.26 18.61 344,567 -0.46(-2.42%)
Aug 02, 2019 19.00 19.18 18.97 19.07 323,169 +0.03(+0.14%)
Aug 01, 2019 19.45 19.55 19.02 19.04 524,236 -0.45(-2.33%)
Jul 31, 2019 19.61 19.74 19.20 19.50 688,021 -0.07(-0.36%)
Jul 30, 2019 19.37 19.69 19.32 19.57 553,991 +0.15(+0.78%)
Jul 29, 2019 19.53 19.71 19.42 19.42 552,695 -0.06(-0.32%)
Jul 26, 2019 18.70 19.63 18.70 19.48 914,614 +0.75(+3.99%)
Jul 25, 2019 18.78 18.78 18.63 18.73 352,465 -0.07(-0.38%)
Jul 24, 2019 18.65 18.81 18.54 18.80 532,521 +0.16(+0.86%)
Jul 23, 2019 18.47 18.66 18.30 18.64 498,620 +0.24(+1.30%)
Jul 22, 2019 18.52 18.55 18.27 18.40 736,937 -0.04(-0.24%)
Jul 19, 2019 18.59 18.67 18.34 18.45 471,536 -0.14(-0.77%)
Jul 18, 2019 18.41 18.62 18.27 18.59 340,820 +0.18(+0.97%)
Jul 17, 2019 18.50 18.58 18.04 18.41 565,947 -0.09(-0.48%)
Jul 16, 2019 18.71 18.78 18.50 18.50 602,575 -0.30(-1.61%)
Jul 15, 2019 18.74 18.80 18.61 18.80 412,140 +0.05(+0.28%)
Jul 12, 2019 18.84 18.88 18.72 18.75 321,594 -0.09(-0.47%)
Jul 11, 2019 19.11 19.14 18.79 18.84 301,883 -0.32(-1.67%)
Jul 10, 2019 19.11 19.32 19.08 19.16 315,692 +0.12(+0.61%)
Jul 09, 2019 18.93 19.04 18.83 19.04 446,668 +0.12(+0.66%)
Jul 08, 2019 18.88 19.04 18.84 18.92 632,252 -0.04(-0.19%)
Jul 05, 2019 18.82 19.04 18.56 18.95 295,047 -0.01(-0.05%)
Jul 03, 2019 18.87 19.02 18.87 18.96 212,596 +0.14(+0.76%)
Jul 02, 2019 18.55 18.91 18.55 18.82 503,305 +0.22(+1.19%)
Jul 01, 2019 18.58 18.67 18.28 18.60 522,531 +0.16(+0.87%)
Jun 28, 2019 18.38 18.57 18.32 18.44 1,552,403 +0.10(+0.53%)
Jun 27, 2019 18.30 18.51 18.23 18.34 685,508 +0.05(+0.29%)
Jun 26, 2019 18.71 18.71 18.28 18.29 774,632 -0.52(-2.74%)
Jun 25, 2019 19.26 19.35 18.80 18.80 557,617 -0.47(-2.44%)
Jun 24, 2019 19.65 19.65 19.26 19.27 286,286 -0.33(-1.68%)
Jun 21, 2019 19.91 19.91 19.54 19.60 968,157 -0.35(-1.74%)
Jun 20, 2019 19.93 20.00 19.80 19.95 1,185,768 +0.12(+0.63%)
Jun 19, 2019 19.66 19.85 19.50 19.82 408,154 +0.16(+0.81%)
Jun 18, 2019 19.82 20.20 19.59 19.66 744,023 +0.00(+0.00%)
Jun 17, 2019 19.44 19.67 19.41 19.66 352,520 +0.23(+1.19%)
Jun 14, 2019 19.50 19.56 19.36 19.43 458,600 -0.09(-0.46%)
Jun 13, 2019 19.31 19.53 19.31 19.52 322,477 +0.20(+1.06%)
Jun 12, 2019 19.18 19.38 19.08 19.32 494,148 +0.10(+0.51%)
Jun 11, 2019 19.60 19.66 19.10 19.22 616,790 -0.36(-1.86%)
Jun 10, 2019 19.98 19.98 19.48 19.58 301,084 -0.36(-1.83%)
Jun 07, 2019 19.94 20.09 19.83 19.95 365,800 +0.04(+0.18%)
Jun 06, 2019 19.92 19.97 19.73 19.91 353,933 -0.02(-0.09%)
Jun 05, 2019 19.52 19.94 19.47 19.93 572,494 +0.44(+2.28%)
Jun 04, 2019 19.31 19.49 19.20 19.49 643,710 +0.24(+1.25%)
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.