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 (%)
Jan 31, 2020 19.38 19.41 19.04 19.13 666,066 -0.31(-1.59%)
Jan 30, 2020 19.25 19.48 19.25 19.44 432,292 +0.07(+0.37%)
Jan 29, 2020 19.51 19.56 19.32 19.37 510,585 -0.05(-0.28%)
Jan 28, 2020 19.56 19.64 19.35 19.42 903,186 -0.12(-0.60%)
Jan 27, 2020 19.69 19.76 19.51 19.54 377,375 -0.34(-1.69%)
Jan 24, 2020 20.09 20.12 19.80 19.88 450,256 -0.22(-1.08%)
Jan 23, 2020 20.12 20.21 20.00 20.09 928,986 -0.05(-0.27%)
Jan 22, 2020 20.19 20.33 20.14 20.15 989,211 -0.03(-0.14%)
Jan 21, 2020 20.00 20.22 19.94 20.18 1,167,345 +0.13(+0.63%)
Jan 17, 2020 19.97 20.06 19.90 20.05 992,042 +0.09(+0.45%)
Jan 16, 2020 19.70 19.99 19.61 19.96 2,007,206 +0.42(+2.13%)
Jan 15, 2020 19.22 19.59 19.17 19.54 1,263,524 +0.36(+1.89%)
Jan 14, 2020 19.12 19.19 18.91 19.18 772,177 +0.05(+0.24%)
Jan 13, 2020 18.85 19.16 18.83 19.13 1,440,087 +0.32(+1.69%)
Jan 10, 2020 18.50 18.89 18.44 18.82 908,012 +0.40(+2.17%)
Jan 09, 2020 18.41 18.56 18.34 18.42 989,476 +0.00(+0.00%)
Jan 08, 2020 18.74 18.79 18.36 18.42 790,993 -0.30(-1.60%)
Jan 07, 2020 19.08 19.08 18.68 18.72 963,181 -0.40(-2.09%)
Jan 06, 2020 18.91 19.25 18.82 19.12 641,027 +0.22(+1.15%)
Jan 03, 2020 18.67 18.95 18.67 18.90 458,417 +0.14(+0.72%)
Jan 02, 2020 19.07 19.07 18.60 18.76 785,770 -0.20(-1.05%)
Dec 31, 2019 18.83 19.00 18.78 18.96 464,923 +0.13(+0.67%)
Dec 30, 2019 18.84 18.90 18.69 18.83 420,458 +0.03(+0.14%)
Dec 27, 2019 18.80 18.83 18.69 18.81 345,274 +0.04(+0.19%)
Dec 26, 2019 18.77 18.84 18.66 18.77 263,372 +0.05(+0.24%)
Dec 24, 2019 18.67 18.73 18.54 18.73 173,794 +0.10(+0.54%)
Dec 23, 2019 18.68 18.77 18.55 18.63 357,824 -0.02(-0.10%)
Dec 20, 2019 18.62 18.73 18.59 18.64 937,786 +0.06(+0.34%)
Dec 19, 2019 18.44 18.63 18.43 18.58 650,660 +0.15(+0.79%)
Dec 18, 2019 18.35 18.50 18.26 18.44 628,975 +0.07(+0.40%)
Dec 17, 2019 18.48 18.48 18.25 18.36 832,878 -0.01(-0.05%)
Dec 16, 2019 18.30 18.44 18.15 18.37 1,158,614 +0.05(+0.25%)
Dec 13, 2019 18.23 18.33 17.92 18.33 1,162,088 +0.16(+0.90%)
Dec 12, 2019 18.43 18.56 18.15 18.16 1,061,637 -0.23(-1.27%)
Dec 11, 2019 18.76 18.76 18.28 18.40 665,349 -0.33(-1.77%)
Dec 10, 2019 18.81 18.87 18.69 18.73 707,779 -0.02(-0.10%)
Dec 09, 2019 18.92 18.92 18.61 18.75 666,054 -0.12(-0.62%)
Dec 06, 2019 18.84 19.00 18.75 18.86 859,364 +0.15(+0.82%)
Dec 05, 2019 18.40 18.71 18.23 18.71 831,282 +0.35(+1.91%)
Dec 04, 2019 18.10 18.44 18.10 18.36 989,696 +0.18(+0.99%)
Dec 03, 2019 17.97 18.23 17.97 18.18 664,889 +0.07(+0.40%)
Dec 02, 2019 18.59 18.59 18.10 18.11 388,151 -0.52(-2.79%)
Nov 29, 2019 18.65 18.77 18.60 18.63 274,457 +0.05(+0.29%)
Nov 27, 2019 18.44 18.63 18.43 18.58 421,659 +0.09(+0.49%)
Nov 26, 2019 18.32 18.51 18.21 18.49 578,856 +0.21(+1.13%)
Nov 25, 2019 18.33 18.50 18.24 18.28 374,333 -0.02(-0.10%)
Nov 22, 2019 18.08 18.36 17.97 18.30 414,081 +0.25(+1.39%)
Nov 21, 2019 18.17 18.17 18.01 18.05 488,296 -0.18(-0.98%)
Nov 20, 2019 18.33 18.37 18.18 18.23 562,789 -0.08(-0.44%)
Nov 19, 2019 18.37 18.41 18.22 18.31 289,494 -0.04(-0.20%)
Nov 18, 2019 18.35 18.42 18.23 18.34 515,733 -0.01(-0.05%)
Nov 15, 2019 18.57 18.61 18.30 18.35 407,730 -0.13(-0.73%)
Nov 14, 2019 18.21 18.49 18.14 18.49 547,010 +0.31(+1.73%)
Nov 13, 2019 18.01 18.29 17.95 18.17 632,397 +0.12(+0.65%)
Nov 12, 2019 18.59 18.60 18.04 18.06 539,480 -0.57(-3.04%)
Nov 11, 2019 18.62 18.80 18.51 18.62 674,459 -0.04(-0.19%)
Nov 08, 2019 18.97 19.05 18.59 18.66 685,307 -0.39(-2.07%)
Nov 07, 2019 18.77 19.13 18.76 19.05 794,280 +0.22(+1.19%)
Nov 06, 2019 18.69 18.91 18.68 18.83 696,164 +0.14(+0.77%)
Nov 05, 2019 18.88 18.94 18.61 18.68 850,362 -0.31(-1.65%)
Nov 04, 2019 18.76 19.03 18.74 19.00 674,849 +0.24(+1.29%)
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.