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 (%)
Sep 30, 2021 19.03 19.05 19.01 19.02 2,476,432 +0.01(+0.05%)
Sep 29, 2021 19.05 19.06 19.01 19.01 1,793,595 +0.00(+0.00%)
Sep 28, 2021 19.02 19.06 19.01 19.01 4,013,505 -0.01(-0.05%)
Sep 27, 2021 19.05 19.10 19.01 19.02 2,880,543 +0.00(+0.00%)
Sep 24, 2021 19.06 19.09 19.00 19.02 8,816,002 -0.04(-0.21%)
Sep 23, 2021 19.05 19.09 19.03 19.06 2,082,144 +0.00(+0.00%)
Sep 22, 2021 19.04 19.09 19.03 19.06 3,241,553 +0.02(+0.11%)
Sep 21, 2021 19.07 19.07 19.00 19.04 3,470,682 +0.01(+0.05%)
Sep 20, 2021 19.00 19.06 18.97 19.03 4,022,638 +0.03(+0.16%)
Sep 17, 2021 19.05 19.09 19.00 19.00 3,830,059 -0.03(-0.16%)
Sep 16, 2021 19.05 19.08 19.03 19.03 3,252,691 -0.02(-0.10%)
Sep 15, 2021 19.04 19.11 19.02 19.05 2,704,297 -0.03(-0.16%)
Sep 14, 2021 19.09 19.09 19.02 19.08 2,847,620 -0.01(-0.05%)
Sep 13, 2021 19.02 19.08 18.98 19.09 4,582,331 +0.05(+0.26%)
Sep 10, 2021 19.02 19.06 18.98 19.04 7,476,097 +0.03(+0.16%)
Sep 09, 2021 19.01 19.09 18.98 19.01 6,262,680 +0.01(+0.05%)
Sep 08, 2021 19.03 19.08 19.00 19.00 9,420,992 -0.05(-0.26%)
Sep 07, 2021 19.20 19.21 18.93 19.05 25,553,224 +2.51(+15.18%)
Sep 03, 2021 16.65 16.68 16.42 16.54 252,898 -0.19(-1.14%)
Sep 02, 2021 16.78 16.78 16.60 16.73 329,564 -0.02(-0.12%)
Sep 01, 2021 16.78 16.93 16.68 16.75 316,331 +0.03(+0.18%)
Aug 31, 2021 16.53 16.97 16.42 16.72 601,324 +0.10(+0.60%)
Aug 30, 2021 17.00 17.03 16.49 16.62 414,026 -0.34(-1.98%)
Aug 27, 2021 16.58 17.05 16.49 16.96 366,613 +0.47(+2.88%)
Aug 26, 2021 16.43 16.64 16.43 16.48 499,837 +0.04(+0.24%)
Aug 25, 2021 16.47 16.71 16.39 16.44 251,890 -0.02(-0.12%)
Aug 24, 2021 16.59 16.67 16.42 16.46 450,373 -0.10(-0.60%)
Aug 23, 2021 16.61 16.87 16.36 16.56 797,275 +0.00(+0.00%)
Aug 20, 2021 16.77 16.89 16.46 16.56 654,438 -0.27(-1.58%)
Aug 19, 2021 16.24 16.94 16.22 16.83 1,402,924 +0.53(+3.27%)
Aug 18, 2021 16.10 16.39 16.10 16.29 627,062 +0.13(+0.79%)
Aug 17, 2021 16.10 16.29 16.05 16.17 867,672 -0.08(-0.49%)
Aug 16, 2021 16.11 16.34 16.05 16.24 465,053 +0.08(+0.49%)
Aug 13, 2021 16.07 16.25 15.97 16.17 540,784 +0.06(+0.37%)
Aug 12, 2021 16.19 16.21 15.78 16.11 953,344 -0.03(-0.18%)
Aug 11, 2021 15.67 16.15 15.49 16.14 731,591 +0.56(+3.61%)
Aug 10, 2021 15.41 15.61 15.32 15.57 884,122 +0.11(+0.70%)
Aug 09, 2021 15.38 15.53 15.02 15.46 804,526 -0.01(-0.06%)
Aug 06, 2021 15.62 15.90 15.41 15.47 513,692 -0.08(-0.51%)
Aug 05, 2021 15.50 15.85 15.40 15.55 853,391 +0.20(+1.29%)
Aug 04, 2021 15.62 15.70 15.28 15.36 577,400 -0.46(-2.93%)
Aug 03, 2021 16.27 16.27 15.52 15.82 374,591 -0.33(-2.02%)
Aug 02, 2021 16.54 16.72 15.97 16.15 578,885 -0.32(-1.92%)
Jul 30, 2021 17.15 17.40 16.20 16.46 975,179 -0.54(-3.19%)
Jul 29, 2021 17.20 17.40 17.01 17.01 518,388 -0.07(-0.41%)
Jul 28, 2021 17.08 17.27 16.81 17.07 311,666 -0.01(-0.06%)
Jul 27, 2021 16.94 17.22 16.86 17.08 332,404 +0.02(+0.12%)
Jul 26, 2021 16.93 17.16 16.85 17.06 321,178 +0.20(+1.17%)
Jul 23, 2021 16.91 16.97 16.58 16.87 283,794 +0.11(+0.65%)
Jul 22, 2021 17.01 17.10 16.67 16.76 527,171 -0.41(-2.41%)
Jul 21, 2021 16.86 17.40 16.84 17.17 416,795 +0.43(+2.60%)
Jul 20, 2021 16.29 16.89 16.25 16.74 857,383 +0.49(+3.04%)
Jul 19, 2021 16.73 16.86 16.12 16.24 453,221 -0.71(-4.19%)
Jul 16, 2021 17.43 17.47 16.94 16.96 312,031 -0.39(-2.22%)
Jul 15, 2021 17.26 17.44 17.14 17.34 451,718 +0.07(+0.40%)
Jul 14, 2021 17.05 17.37 17.02 17.27 280,585 +0.22(+1.27%)
Jul 13, 2021 17.20 17.20 16.99 17.05 520,828 -0.15(-0.86%)
Jul 12, 2021 16.90 17.34 16.84 17.20 685,168 +0.25(+1.46%)
Jul 09, 2021 16.81 16.98 16.73 16.96 575,842 +0.33(+1.96%)
Jul 08, 2021 16.78 16.84 16.50 16.63 839,942 -0.28(-1.64%)
Jul 07, 2021 17.08 17.20 16.90 16.91 480,821 -0.27(-1.55%)
Jul 06, 2021 17.23 17.33 16.97 17.17 951,914 -0.05(-0.29%)
Jul 02, 2021 17.30 17.41 17.19 17.22 394,881 -0.08(-0.46%)
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.