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 (%)
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%)
Jun 03, 2019 19.03 19.32 19.00 19.25 719,881 +0.24(+1.26%)
May 31, 2019 18.68 19.03 18.58 19.01 555,562 +0.20(+1.09%)
May 30, 2019 18.97 19.08 18.69 18.80 492,429 -0.19(-0.97%)
May 29, 2019 19.10 19.10 18.89 18.99 339,402 -0.18(-0.92%)
May 28, 2019 19.54 19.60 19.16 19.16 823,367 -0.34(-1.76%)
May 24, 2019 19.38 19.52 19.38 19.51 165,780 +0.20(+1.05%)
May 23, 2019 19.27 19.33 19.13 19.30 302,790 -0.05(-0.27%)
May 22, 2019 19.26 19.37 19.13 19.36 347,687 +0.05(+0.27%)
May 21, 2019 19.27 19.36 19.20 19.30 728,440 +0.09(+0.46%)
May 20, 2019 19.45 19.48 19.14 19.22 340,071 -0.29(-1.49%)
May 17, 2019 19.53 19.60 19.38 19.51 363,128 -0.10(-0.49%)
May 16, 2019 19.47 19.70 19.47 19.60 310,783 +0.05(+0.27%)
May 15, 2019 19.43 19.59 19.34 19.55 306,615 +0.06(+0.32%)
May 14, 2019 19.25 19.52 19.20 19.49 577,805 +0.28(+1.47%)
May 13, 2019 19.21 19.38 19.16 19.21 439,318 -0.25(-1.27%)
May 10, 2019 19.37 19.50 19.20 19.45 235,613 +0.11(+0.55%)
May 09, 2019 19.37 19.44 19.15 19.35 574,511 -0.08(-0.41%)
May 08, 2019 19.49 19.69 19.40 19.43 363,993 -0.09(-0.45%)
May 07, 2019 19.83 19.96 19.32 19.52 552,411 -0.41(-2.03%)
May 06, 2019 19.73 20.00 19.67 19.92 439,478 +0.05(+0.27%)
May 03, 2019 19.94 19.99 19.73 19.87 328,950 -0.03(-0.13%)
May 02, 2019 19.91 20.08 19.60 19.89 564,101 -0.05(-0.26%)
May 01, 2019 20.01 20.22 19.87 19.95 468,977 -0.05(-0.26%)
Apr 30, 2019 19.79 20.02 19.74 20.00 1,005,010 +0.18(+0.89%)
Apr 29, 2019 19.96 20.14 19.74 19.82 1,715,090 -0.24(-1.19%)
Apr 26, 2019 20.04 20.12 19.75 20.06 554,230 +0.10(+0.49%)
Apr 25, 2019 19.91 20.02 19.74 19.96 444,396 -0.06(-0.31%)
Apr 24, 2019 19.94 20.15 19.87 20.03 324,420 +0.16(+0.80%)
Apr 23, 2019 19.50 19.92 19.31 19.87 587,434 +0.45(+2.31%)
Apr 22, 2019 19.48 19.68 19.07 19.42 650,628 -0.21(-1.08%)
Apr 18, 2019 19.52 19.69 19.44 19.63 261,842 +0.11(+0.54%)
Apr 17, 2019 19.73 19.75 19.45 19.52 353,542 -0.18(-0.89%)
Apr 16, 2019 20.08 20.08 19.65 19.70 758,750 -0.39(-1.93%)
Apr 15, 2019 20.28 20.34 20.03 20.09 360,257 -0.16(-0.78%)
Apr 12, 2019 20.19 20.28 19.92 20.25 444,201 +0.11(+0.57%)
Apr 11, 2019 20.33 20.36 20.05 20.13 374,319 -0.17(-0.82%)
Apr 10, 2019 20.06 20.37 20.03 20.30 625,227 +0.33(+1.68%)
Apr 09, 2019 19.99 20.04 19.82 19.96 640,619 -0.08(-0.40%)
Apr 08, 2019 20.24 20.30 19.96 20.04 284,442 -0.21(-1.04%)
Apr 05, 2019 20.16 20.28 20.11 20.26 430,235 +0.09(+0.44%)
Apr 04, 2019 20.05 20.21 19.96 20.17 473,341 +0.14(+0.70%)
Apr 03, 2019 20.08 20.14 19.98 20.03 416,242 -0.04(-0.22%)
Apr 02, 2019 20.08 20.13 19.88 20.07 649,867 -0.02(-0.09%)
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.