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 (%)
Oct 30, 2015 26.24 26.24 24.60 24.84 1,200,117 -1.09(-4.20%)
Oct 29, 2015 25.80 26.05 25.79 25.93 741,721 -0.04(-0.15%)
Oct 28, 2015 25.90 26.11 25.67 25.97 546,780 +0.12(+0.46%)
Oct 27, 2015 25.65 25.95 25.57 25.85 483,392 +0.18(+0.70%)
Oct 26, 2015 25.50 25.68 25.26 25.67 297,522 +0.19(+0.75%)
Oct 23, 2015 25.65 25.77 25.25 25.48 392,108 -0.11(-0.43%)
Oct 22, 2015 25.39 25.69 25.23 25.59 348,074 +0.26(+1.03%)
Oct 21, 2015 25.43 25.47 25.21 25.33 303,238 -0.01(-0.04%)
Oct 20, 2015 25.15 25.49 25.09 25.34 313,734 +0.09(+0.36%)
Oct 19, 2015 25.03 25.29 24.90 25.25 269,079 +0.22(+0.88%)
Oct 16, 2015 24.87 25.14 24.75 25.03 395,476 +0.16(+0.64%)
Oct 15, 2015 24.35 24.89 24.15 24.87 508,752 +0.40(+1.63%)
Oct 14, 2015 24.37 24.56 24.26 24.47 582,809 +0.03(+0.12%)
Oct 13, 2015 24.44 24.60 24.29 24.44 686,409 -0.11(-0.45%)
Oct 12, 2015 24.36 24.58 23.92 24.55 516,850 +0.20(+0.82%)
Oct 09, 2015 24.22 24.37 24.05 24.35 412,258 +0.10(+0.41%)
Oct 08, 2015 24.08 24.29 24.01 24.25 434,872 +0.11(+0.46%)
Oct 07, 2015 23.76 24.16 23.64 24.14 477,967 +0.41(+1.73%)
Oct 06, 2015 23.73 23.89 23.60 23.73 361,191 -0.04(-0.17%)
Oct 05, 2015 23.27 23.82 23.27 23.77 561,106 +0.55(+2.37%)
Oct 02, 2015 23.36 23.50 22.86 23.22 601,875 -0.18(-0.77%)
Oct 01, 2015 23.14 23.46 23.03 23.40 688,153 +0.20(+0.86%)
Sep 30, 2015 23.26 23.26 22.93 23.20 773,531 +0.09(+0.39%)
Sep 29, 2015 22.86 23.14 22.72 23.11 480,297 +0.24(+1.05%)
Sep 28, 2015 22.88 23.12 22.53 22.87 584,545 -0.17(-0.74%)
Sep 25, 2015 23.05 23.22 22.90 23.04 357,668 +0.12(+0.52%)
Sep 24, 2015 23.09 23.21 22.92 22.92 443,595 -0.33(-1.42%)
Sep 23, 2015 23.01 23.32 22.94 23.25 479,234 +0.18(+0.78%)
Sep 22, 2015 23.14 23.31 22.96 23.07 785,942 -0.31(-1.33%)
Sep 21, 2015 23.23 23.51 23.13 23.38 646,942 +0.21(+0.91%)
Sep 18, 2015 22.33 23.27 22.29 23.17 1,761,380 +0.60(+2.66%)
Sep 17, 2015 22.56 22.99 22.42 22.57 454,863 -0.10(-0.44%)
Sep 16, 2015 22.22 22.83 22.16 22.67 594,537 +0.46(+2.07%)
Sep 15, 2015 22.13 22.35 22.00 22.21 511,127 +0.11(+0.50%)
Sep 14, 2015 22.09 22.27 21.80 22.10 503,854 +0.01(+0.05%)
Sep 11, 2015 21.63 22.11 21.50 22.09 444,115 +0.41(+1.89%)
Sep 10, 2015 21.91 21.99 21.61 21.68 615,062 -0.08(-0.37%)
Sep 09, 2015 21.71 22.11 21.65 21.76 796,675 +0.27(+1.26%)
Sep 08, 2015 21.41 21.57 21.31 21.49 562,099 +0.30(+1.42%)
Sep 04, 2015 21.39 21.19 21.19 21.19 355,600 -0.40(-1.85%)
Sep 03, 2015 21.52 21.70 21.44 21.59 374,575 +0.06(+0.28%)
Sep 02, 2015 21.33 21.66 21.22 21.53 590,857 +0.37(+1.75%)
Sep 01, 2015 20.97 21.39 20.27 21.16 1,028,171 -0.22(-1.03%)
Aug 31, 2015 21.64 21.90 21.33 21.38 841,929 -0.30(-1.38%)
Aug 28, 2015 21.65 21.93 21.55 21.68 552,574 -0.17(-0.78%)
Aug 27, 2015 22.03 22.23 21.64 21.85 772,881 -0.03(-0.14%)
Aug 26, 2015 21.78 22.05 21.28 21.88 761,650 +0.41(+1.91%)
Aug 25, 2015 22.34 22.45 21.46 21.47 527,159 -0.34(-1.56%)
Aug 24, 2015 22.45 22.79 19.94 21.81 890,650 -1.18(-5.13%)
Aug 21, 2015 23.43 23.50 22.97 22.99 475,086 -0.59(-2.50%)
Aug 20, 2015 23.74 23.82 23.55 23.58 320,067 -0.27(-1.13%)
Aug 19, 2015 23.90 24.00 23.67 23.85 279,657 -0.20(-0.83%)
Aug 18, 2015 23.98 24.22 23.85 24.05 264,781 +0.02(+0.08%)
Aug 17, 2015 23.84 24.06 23.79 24.03 272,046 +0.04(+0.17%)
Aug 14, 2015 23.89 24.00 23.78 23.99 258,317 +0.11(+0.46%)
Aug 13, 2015 23.78 23.99 23.56 23.88 281,069 +0.05(+0.21%)
Aug 12, 2015 23.66 23.86 23.42 23.83 512,561 +0.04(+0.17%)
Aug 11, 2015 23.59 23.96 23.37 23.79 483,842 +0.09(+0.38%)
Aug 10, 2015 23.73 23.80 23.57 23.70 235,852 +0.02(+0.08%)
Aug 07, 2015 23.60 23.72 23.37 23.68 243,539 +0.01(+0.04%)
Aug 06, 2015 23.89 23.89 23.44 23.67 345,293 -0.25(-1.05%)
Aug 05, 2015 24.10 24.18 23.67 23.92 382,256 -0.13(-0.54%)
Aug 04, 2015 24.20 24.36 23.96 24.05 340,321 -0.15(-0.62%)
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.