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 31, 2015 23.72 23.48 23.48 23.48 498,300 -0.26(-1.10%)
Dec 30, 2015 23.77 23.98 23.67 23.74 265,057 -0.13(-0.54%)
Dec 29, 2015 23.75 23.96 23.64 23.87 398,380 +0.17(+0.72%)
Dec 28, 2015 23.52 23.75 23.17 23.70 317,650 +0.17(+0.72%)
Dec 24, 2015 23.55 23.53 23.53 23.53 150,900 -0.05(-0.21%)
Dec 23, 2015 23.41 23.63 23.24 23.58 517,973 +0.29(+1.25%)
Dec 22, 2015 23.34 23.58 23.29 23.29 571,048 +0.01(+0.04%)
Dec 21, 2015 23.37 23.54 23.22 23.28 508,926 -0.02(-0.09%)
Dec 18, 2015 23.19 23.52 23.15 23.30 905,631 +0.06(+0.26%)
Dec 17, 2015 23.64 23.71 23.18 23.24 619,921 -0.33(-1.40%)
Dec 16, 2015 23.32 23.68 23.25 23.57 460,856 +0.36(+1.55%)
Dec 15, 2015 23.29 23.49 23.11 23.21 476,207 -0.08(-0.34%)
Dec 14, 2015 23.29 23.49 22.99 23.29 377,563 -0.23(-0.98%)
Dec 11, 2015 23.44 23.73 23.35 23.52 443,639 -0.12(-0.51%)
Dec 10, 2015 23.85 24.02 23.62 23.64 468,532 -0.16(-0.67%)
Dec 09, 2015 23.93 24.23 23.74 23.80 366,454 -0.22(-0.92%)
Dec 08, 2015 24.18 24.33 23.95 24.02 404,149 -0.23(-0.95%)
Dec 07, 2015 24.43 24.53 24.18 24.25 319,126 -0.21(-0.86%)
Dec 04, 2015 24.31 24.68 24.31 24.46 299,384 +0.16(+0.66%)
Dec 03, 2015 24.55 24.67 24.19 24.30 420,965 -0.36(-1.46%)
Dec 02, 2015 25.20 25.30 24.59 24.66 468,492 -0.60(-2.38%)
Dec 01, 2015 25.09 25.40 25.09 25.26 439,713 +0.20(+0.80%)
Nov 30, 2015 25.09 25.36 24.97 25.06 756,391 -0.07(-0.28%)
Nov 27, 2015 24.86 25.24 24.83 25.13 428,867 -0.18(-0.71%)
Nov 25, 2015 24.79 25.31 25.31 25.31 794,300 +0.50(+2.02%)
Nov 24, 2015 24.42 24.93 24.35 24.81 403,486 +0.29(+1.18%)
Nov 23, 2015 24.16 24.52 24.13 24.52 422,443 +0.38(+1.57%)
Nov 20, 2015 23.96 24.18 23.77 24.14 405,930 +0.29(+1.22%)
Nov 19, 2015 23.86 23.96 23.71 23.85 378,995 +0.00(+0.00%)
Nov 18, 2015 23.69 23.85 23.50 23.85 357,631 +0.26(+1.10%)
Nov 17, 2015 23.61 23.85 23.46 23.59 320,565 -0.04(-0.17%)
Nov 16, 2015 23.59 23.69 23.39 23.63 364,226 +0.03(+0.13%)
Nov 13, 2015 23.84 23.91 23.57 23.60 221,504 -0.22(-0.92%)
Nov 12, 2015 24.11 24.12 23.77 23.82 400,792 -0.37(-1.53%)
Nov 11, 2015 24.21 24.32 24.07 24.19 287,194 +0.03(+0.12%)
Nov 10, 2015 23.86 24.17 23.66 24.16 369,723 +0.23(+0.96%)
Nov 09, 2015 24.09 24.10 23.69 23.93 481,142 -0.31(-1.28%)
Nov 06, 2015 24.36 24.48 23.96 24.24 586,124 -0.34(-1.38%)
Nov 05, 2015 24.28 24.61 24.07 24.58 369,511 +0.31(+1.28%)
Nov 04, 2015 24.67 24.74 24.17 24.27 433,692 -0.35(-1.42%)
Nov 03, 2015 25.08 25.15 23.81 24.62 1,243,363 -0.58(-2.30%)
Nov 02, 2015 24.83 25.21 24.69 25.20 797,245 +0.36(+1.45%)
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%)
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.