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 (%)
Dec 07, 2021 19.28 0 +0.02(+0.10%)
Dec 06, 2021 19.24 19.27 19.24 19.26 3,025,988 +0.03(+0.16%)
Dec 03, 2021 19.23 19.24 19.22 19.23 2,913,540 +0.01(+0.05%)
Dec 02, 2021 19.22 19.24 19.20 19.22 8,342,180 +0.01(+0.05%)
Dec 01, 2021 19.22 19.24 19.20 19.21 4,692,109 +0.01(+0.05%)
Nov 30, 2021 19.20 19.22 19.19 19.20 6,173,727 +0.07(+0.37%)
Nov 29, 2021 19.15 19.16 19.10 19.13 2,935,601 +0.01(+0.05%)
Nov 26, 2021 19.15 19.16 19.06 19.12 1,868,046 -0.04(-0.21%)
Nov 24, 2021 19.14 19.17 19.14 19.16 539,911 +0.01(+0.05%)
Nov 23, 2021 19.15 19.18 19.15 19.15 813,588 -0.01(-0.05%)
Nov 22, 2021 19.15 19.16 19.15 19.16 753,795 +0.00(+0.00%)
Nov 19, 2021 19.16 19.17 19.14 19.16 630,725 -0.01(-0.05%)
Nov 18, 2021 19.16 19.18 19.15 19.17 443,639 +0.00(+0.00%)
Nov 17, 2021 19.15 19.17 19.12 19.17 440,201 +0.00(+0.00%)
Nov 16, 2021 19.17 19.17 19.15 19.17 992,479 +0.00(+0.00%)
Nov 15, 2021 19.15 19.17 19.15 19.17 953,527 +0.02(+0.10%)
Nov 12, 2021 19.15 19.16 19.14 19.15 958,357 +0.00(+0.00%)
Nov 11, 2021 19.16 19.16 19.14 19.15 618,636 +0.00(+0.00%)
Nov 10, 2021 19.12 19.15 653,259 +0.00(+0.00%)
Nov 09, 2021 19.12 19.16 19.08 19.15 1,659,688 +0.04(+0.21%)
Nov 08, 2021 19.19 19.19 19.11 19.11 3,303,533 -0.06(-0.31%)
Nov 05, 2021 19.18 19.19 19.14 19.17 569,723 +0.02(+0.10%)
Nov 04, 2021 19.16 19.17 19.14 19.15 346,328 -0.01(-0.05%)
Nov 03, 2021 19.15 19.17 19.14 19.16 867,032 +0.01(+0.05%)
Nov 02, 2021 19.15 19.17 19.13 19.15 504,463 -0.03(-0.16%)
Nov 01, 2021 19.15 19.18 19.15 19.18 684,675 +0.01(+0.05%)
Oct 29, 2021 19.14 19.18 19.11 19.17 2,005,466 +0.03(+0.16%)
Oct 28, 2021 19.14 19.14 19.13 19.14 722,344 +0.00(+0.00%)
Oct 27, 2021 19.15 19.16 19.13 19.14 1,119,402 -0.02(-0.10%)
Oct 26, 2021 19.15 19.16 660,960 +0.01(+0.05%)
Oct 25, 2021 19.12 19.15 19.12 19.15 559,052 +0.02(+0.10%)
Oct 22, 2021 19.12 19.12 19.12 19.13 403,819 -0.01(-0.05%)
Oct 21, 2021 19.13 19.15 19.10 19.14 628,588 -0.01(-0.05%)
Oct 20, 2021 19.14 19.15 19.11 19.15 643,877 +0.01(+0.05%)
Oct 19, 2021 19.14 19.15 19.12 19.14 656,260 -0.01(-0.05%)
Oct 18, 2021 19.12 19.15 19.12 19.15 828,031 +0.01(+0.05%)
Oct 15, 2021 19.19 19.19 19.12 19.14 2,627,002 -0.01(-0.05%)
Oct 14, 2021 19.15 19.17 19.12 19.15 651,088 +0.00(+0.00%)
Oct 13, 2021 19.11 19.15 19.10 19.15 741,488 +0.02(+0.10%)
Oct 12, 2021 19.13 19.15 19.08 19.13 654,101 +0.01(+0.05%)
Oct 11, 2021 19.15 19.15 19.09 19.12 455,621 -0.03(-0.16%)
Oct 08, 2021 19.13 19.15 19.10 19.15 398,785 +0.01(+0.05%)
Oct 07, 2021 19.08 19.15 19.07 19.14 1,136,322 +0.05(+0.26%)
Oct 06, 2021 19.10 19.11 19.05 19.09 1,570,438 -0.03(-0.16%)
Oct 05, 2021 19.05 19.15 19.01 19.12 2,921,940 +0.07(+0.37%)
Oct 04, 2021 19.04 19.05 19.03 19.05 1,293,221 +0.02(+0.11%)
Oct 01, 2021 19.04 19.06 19.02 19.03 1,629,582 +0.01(+0.05%)
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%)
Jul 01, 2021 17.26 17.55 17.21 17.30 393,722 +0.13(+0.75%)
Jun 30, 2021 17.11 17.40 17.11 17.17 714,922 -0.01(-0.06%)
Jun 29, 2021 17.47 17.47 17.17 17.18 400,968 -0.23(-1.30%)
Jun 28, 2021 17.33 17.42 17.12 17.41 1,025,734 +0.12(+0.69%)
Jun 25, 2021 17.39 17.55 17.28 17.29 1,881,390 -0.11(-0.62%)
Jun 24, 2021 17.13 17.46 17.00 17.40 1,482,141 +0.33(+1.91%)
Jun 23, 2021 17.26 17.38 17.03 17.07 1,095,580 -0.19(-1.09%)
Jun 22, 2021 17.44 17.52 17.15 17.26 691,988 -0.13(-0.74%)
Jun 21, 2021 17.23 17.60 17.20 17.39 768,125 +0.34(+1.97%)
Jun 18, 2021 17.32 17.57 17.02 17.05 1,413,902 -0.44(-2.54%)
Jun 17, 2021 17.80 17.90 17.48 17.50 585,532 -0.34(-1.88%)
Jun 16, 2021 17.87 18.18 17.79 17.83 443,079 -0.13(-0.71%)
Jun 15, 2021 18.35 18.40 17.93 17.96 735,087 -0.47(-2.57%)
Jun 14, 2021 18.54 18.61 18.36 18.44 792,350 -0.17(-0.90%)
Jun 11, 2021 18.80 18.89 18.52 18.60 670,576 -0.26(-1.36%)
Jun 10, 2021 18.91 19.24 18.77 18.86 915,651 +0.05(+0.26%)
Jun 09, 2021 18.65 18.99 18.56 18.81 845,731 +0.17(+0.90%)
Jun 08, 2021 18.48 18.82 18.47 18.64 482,163 +0.10(+0.53%)
Jun 07, 2021 18.05 18.66 17.89 18.55 546,126 +0.49(+2.74%)
Jun 04, 2021 18.17 18.17 17.80 18.05 527,461 -0.09(-0.49%)
Jun 03, 2021 18.14 18.20 17.86 18.14 707,505 +0.01(+0.05%)
Jun 02, 2021 17.76 18.15 17.61 18.13 606,645 +0.38(+2.11%)
Jun 01, 2021 17.32 17.79 17.28 17.76 802,086 +0.48(+2.80%)
May 28, 2021 17.32 17.36 17.23 17.27 897,553 +0.02(+0.11%)
May 27, 2021 17.56 17.61 17.24 17.25 1,020,009 -0.25(-1.45%)
May 26, 2021 17.35 17.54 17.25 17.51 384,351 +0.22(+1.30%)
May 25, 2021 17.53 17.60 17.28 17.28 519,243 -0.27(-1.56%)
May 24, 2021 17.67 17.85 17.54 17.55 508,313 -0.02(-0.11%)
May 21, 2021 17.59 17.70 17.50 17.57 355,774 +0.09(+0.50%)
May 20, 2021 17.37 17.56 17.24 17.49 858,858 +0.10(+0.56%)
May 19, 2021 17.35 17.43 17.16 17.39 387,172 -0.10(-0.56%)
May 18, 2021 17.54 17.68 17.42 17.49 409,246 -0.04(-0.22%)
May 17, 2021 17.48 17.57 17.35 17.53 526,996 +0.01(+0.06%)
May 14, 2021 17.51 17.56 17.35 17.52 375,051 +0.11(+0.62%)
May 13, 2021 17.15 17.56 17.00 17.41 622,988 +0.25(+1.48%)
May 12, 2021 17.32 17.36 17.08 17.15 860,552 -0.17(-0.96%)
May 11, 2021 17.31 17.40 17.10 17.32 491,449 -0.19(-1.06%)
May 10, 2021 17.88 18.03 17.46 17.51 521,797 -0.28(-1.59%)
May 07, 2021 17.54 17.80 17.47 17.79 662,656 +0.12(+0.66%)
May 06, 2021 17.54 17.70 17.32 17.67 945,559 +0.14(+0.78%)
May 05, 2021 17.44 17.54 17.19 17.54 877,501 +0.05(+0.28%)
May 04, 2021 17.34 17.56 17.25 17.49 780,434 +0.12(+0.67%)
May 03, 2021 17.66 17.71 17.33 17.37 747,577 -0.20(-1.17%)
Apr 30, 2021 17.63 17.76 17.42 17.57 737,451 -0.14(-0.77%)
Apr 29, 2021 17.83 17.96 17.53 17.71 830,740 +0.08(+0.44%)
Apr 28, 2021 17.57 17.71 17.56 17.63 482,054 +0.04(+0.22%)
Apr 27, 2021 17.60 17.68 17.39 17.59 428,078 +0.02(+0.11%)
Apr 26, 2021 17.69 17.82 17.57 17.57 456,618 +0.03(+0.17%)
Apr 23, 2021 17.64 17.64 17.38 17.54 1,515,793 -0.06(-0.33%)
Apr 22, 2021 17.89 17.92 17.57 17.60 731,063 -0.23(-1.31%)
Apr 21, 2021 18.23 18.29 17.82 17.84 807,091 -0.38(-2.09%)
Apr 20, 2021 18.13 18.36 17.98 18.22 1,019,244 -0.02(-0.11%)
Apr 19, 2021 18.36 18.36 18.15 18.24 744,665 -0.15(-0.80%)
Apr 16, 2021 18.45 18.53 18.26 18.38 658,131 +0.04(+0.21%)
Apr 15, 2021 18.32 18.43 18.19 18.34 1,054,908 +0.08(+0.43%)
Apr 14, 2021 18.34 18.53 18.26 18.27 736,487 -0.06(-0.32%)
Apr 13, 2021 17.82 18.35 17.58 18.33 1,488,640 +0.45(+2.51%)
Apr 12, 2021 17.52 17.88 17.29 17.88 1,457,111 +0.61(+3.50%)
Apr 09, 2021 16.77 17.38 16.69 17.27 1,004,619 +0.59(+3.51%)
Apr 08, 2021 16.76 16.84 16.60 16.69 530,940 -0.15(-0.87%)
Apr 07, 2021 16.89 16.96 16.66 16.83 538,360 -0.02(-0.12%)
Apr 06, 2021 16.78 17.05 16.74 16.85 366,990 -0.01(-0.06%)
Apr 05, 2021 17.29 17.41 16.75 16.86 770,245 -0.22(-1.31%)
Apr 01, 2021 16.77 17.10 16.68 17.09 889,020 +0.40(+2.40%)
Mar 31, 2021 16.93 16.99 16.54 16.69 1,186,966 -0.31(-1.84%)
Mar 30, 2021 17.06 17.28 16.96 17.00 379,828 -0.02(-0.11%)
Mar 29, 2021 17.25 17.46 16.79 17.02 1,088,963 -0.33(-1.91%)
Mar 26, 2021 16.94 17.41 16.94 17.35 1,014,559 +0.41(+2.42%)
Mar 25, 2021 16.75 17.03 16.33 16.94 793,402 +0.13(+0.75%)
Mar 24, 2021 16.63 17.23 16.56 16.81 1,446,003 +0.22(+1.35%)
Mar 23, 2021 16.30 16.66 16.12 16.59 2,354,535 +0.38(+2.35%)
Mar 22, 2021 16.51 16.81 16.17 16.21 1,086,558 -0.29(-1.77%)
Mar 19, 2021 16.76 16.80 16.41 16.50 2,510,062 -0.26(-1.57%)
Mar 18, 2021 17.18 17.36 16.66 16.76 2,525,278 +1.52(+9.99%)
Mar 17, 2021 15.00 15.24 14.78 15.24 687,788 +0.24(+1.63%)
Mar 16, 2021 15.28 15.30 14.87 15.00 759,136 -0.25(-1.66%)
Mar 15, 2021 14.83 15.25 14.59 15.25 1,454,939 +0.44(+2.96%)
Mar 12, 2021 14.54 14.81 14.40 14.81 1,142,660 +0.38(+2.64%)
Mar 11, 2021 14.30 14.46 14.12 14.43 717,985 +0.15(+1.02%)
Mar 10, 2021 14.41 14.46 14.09 14.29 770,256 -0.10(-0.68%)
Mar 09, 2021 14.64 14.71 14.33 14.38 771,846 -0.22(-1.54%)
Mar 08, 2021 14.21 14.74 14.07 14.61 1,056,264 +0.55(+3.89%)
Mar 05, 2021 14.27 14.27 13.67 14.06 620,521 -0.02(-0.14%)
Mar 04, 2021 14.31 14.48 13.80 14.08 882,979 -0.18(-1.23%)
Mar 03, 2021 14.15 14.49 14.12 14.26 1,001,129 +0.07(+0.48%)
Mar 02, 2021 14.28 14.32 14.06 14.19 1,109,177 -0.22(-1.56%)
Mar 01, 2021 14.15 14.65 14.15 14.41 1,081,410 +0.63(+4.60%)
Feb 26, 2021 14.12 14.28 13.70 13.78 2,021,126 -0.40(-2.82%)
Feb 25, 2021 14.65 14.82 14.13 14.18 1,420,684 -0.47(-3.22%)
Feb 24, 2021 14.34 14.80 14.25 14.65 1,521,794 +0.38(+2.70%)
Feb 23, 2021 13.84 14.33 13.84 14.26 1,034,845 +0.49(+3.56%)
Feb 22, 2021 13.29 13.78 13.21 13.77 1,111,989 +0.51(+3.84%)
Feb 19, 2021 13.58 13.68 13.00 13.26 1,396,416 -0.30(-2.20%)
Feb 18, 2021 13.61 13.81 13.38 13.56 996,544 -0.12(-0.84%)
Feb 17, 2021 13.66 13.79 13.49 13.68 651,244 -0.03(-0.21%)
Feb 16, 2021 13.82 13.87 13.60 13.71 1,041,790 -0.03(-0.21%)
Feb 12, 2021 13.67 13.83 13.62 13.74 586,865 +0.01(+0.07%)
Feb 11, 2021 13.71 13.96 13.61 13.73 843,096 +0.03(+0.21%)
Feb 10, 2021 13.89 14.14 13.66 13.70 560,393 -0.06(-0.42%)
Feb 09, 2021 13.87 13.88 13.49 13.76 666,516 -0.13(-0.90%)
Feb 08, 2021 13.62 13.89 13.47 13.88 520,035 +0.34(+2.49%)
Feb 05, 2021 13.59 13.59 13.23 13.54 937,320 +0.11(+0.79%)
Feb 04, 2021 13.20 13.48 13.19 13.44 1,043,342 +0.26(+1.97%)
Feb 03, 2021 13.09 13.24 12.89 13.18 1,175,291 -0.01(-0.07%)
Feb 02, 2021 13.09 13.20 12.71 13.19 688,928 +0.15(+1.18%)
Feb 01, 2021 13.11 13.22 12.79 13.03 439,223 -0.05(-0.37%)
Jan 29, 2021 13.16 13.50 13.01 13.08 860,908 -0.21(-1.59%)
Jan 28, 2021 13.30 13.61 13.18 13.29 540,846 +0.11(+0.80%)
Jan 27, 2021 13.24 13.54 13.10 13.19 1,049,976 -0.29(-2.14%)
Jan 26, 2021 13.62 13.80 13.26 13.48 416,761 -0.01(-0.07%)
Jan 25, 2021 13.41 13.78 13.23 13.49 659,312 -0.12(-0.85%)
Jan 22, 2021 13.14 13.62 13.14 13.60 893,968 -0.08(-0.56%)
Jan 21, 2021 14.19 14.19 13.61 13.68 903,930 -0.60(-4.18%)
Jan 20, 2021 14.24 14.34 14.23 14.27 851,712 +0.07(+0.47%)
Jan 19, 2021 14.20 14.41 14.01 14.21 1,188,661 +0.11(+0.75%)
Jan 15, 2021 13.79 14.17 13.63 14.10 698,208 +0.23(+1.66%)
Jan 14, 2021 13.54 13.89 13.42 13.87 761,443 +0.50(+3.74%)
Jan 13, 2021 13.22 13.38 13.17 13.37 533,296 +0.17(+1.31%)
Jan 12, 2021 12.99 13.20 12.90 13.20 437,128 +0.22(+1.70%)
Jan 11, 2021 13.02 13.35 12.89 12.98 503,857 -0.13(-1.03%)
Jan 08, 2021 13.32 13.32 12.96 13.11 607,137 -0.12(-0.94%)
Jan 07, 2021 13.36 13.36 13.06 13.24 545,219 -0.13(-1.01%)
Jan 06, 2021 13.27 13.59 13.02 13.37 754,936 +0.30(+2.28%)
Jan 05, 2021 13.28 13.51 13.03 13.07 841,188 -0.21(-1.59%)
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.