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 (%)
Feb 26, 2021 14.47 14.63 14.04 14.12 1,972,200 -0.62(-4.21%)
Feb 25, 2021 15.23 15.41 14.69 14.74 1,366,543 -0.49(-3.22%)
Feb 24, 2021 14.91 15.39 14.81 15.23 1,463,800 +0.40(+2.70%)
Feb 23, 2021 14.39 14.90 14.39 14.83 995,408 +0.51(+3.56%)
Feb 22, 2021 13.82 14.33 13.73 14.32 1,069,612 +0.53(+3.84%)
Feb 19, 2021 14.12 14.22 13.51 13.79 1,343,200 -0.31(-2.20%)
Feb 18, 2021 14.15 14.36 13.91 14.10 958,567 -0.12(-0.84%)
Feb 17, 2021 14.20 14.34 14.02 14.22 626,426 -0.03(-0.21%)
Feb 16, 2021 14.37 14.42 14.13 14.25 1,002,088 -0.03(-0.21%)
Feb 12, 2021 14.21 14.38 14.16 14.28 564,500 +0.01(+0.07%)
Feb 11, 2021 14.25 14.51 14.15 14.27 810,967 +0.03(+0.21%)
Feb 10, 2021 14.44 14.70 14.21 14.24 539,037 -0.06(-0.42%)
Feb 09, 2021 14.42 14.43 14.02 14.30 641,116 -0.13(-0.90%)
Feb 08, 2021 14.16 14.44 14.00 14.43 500,217 +0.35(+2.49%)
Feb 05, 2021 14.13 14.13 13.75 14.08 901,600 +0.11(+0.79%)
Feb 04, 2021 13.72 14.01 13.71 13.97 1,003,581 +0.27(+1.97%)
Feb 03, 2021 13.61 13.76 13.40 13.70 1,130,502 -0.01(-0.07%)
Feb 02, 2021 13.61 13.72 13.21 13.71 662,674 +0.16(+1.18%)
Feb 01, 2021 13.63 13.74 13.30 13.55 422,485 -0.05(-0.37%)
Jan 29, 2021 13.68 14.03 13.53 13.60 828,100 -0.22(-1.59%)
Jan 28, 2021 13.83 14.15 13.70 13.82 520,235 +0.11(+0.80%)
Jan 27, 2021 13.76 14.08 13.62 13.71 1,009,962 -0.30(-2.14%)
Jan 26, 2021 14.16 14.35 13.79 14.01 400,879 -0.01(-0.07%)
Jan 25, 2021 13.94 14.33 13.75 14.02 634,186 -0.12(-0.85%)
Jan 22, 2021 13.66 14.16 13.66 14.14 859,900 -0.08(-0.56%)
Jan 21, 2021 14.75 14.75 14.15 14.22 869,482 -0.62(-4.18%)
Jan 20, 2021 14.80 14.91 14.79 14.84 819,254 +0.07(+0.47%)
Jan 19, 2021 14.76 14.98 14.57 14.77 1,143,362 +0.11(+0.75%)
Jan 15, 2021 14.34 14.73 14.17 14.66 671,600 +0.24(+1.66%)
Jan 14, 2021 14.08 14.44 13.95 14.42 732,425 +0.52(+3.74%)
Jan 13, 2021 13.74 13.91 13.69 13.90 512,973 +0.18(+1.31%)
Jan 12, 2021 13.50 13.72 13.41 13.72 420,470 +0.23(+1.70%)
Jan 11, 2021 13.54 13.88 13.40 13.49 484,656 -0.14(-1.03%)
Jan 08, 2021 13.85 13.85 13.47 13.63 584,000 -0.13(-0.94%)
Jan 07, 2021 13.89 13.89 13.58 13.76 524,441 -0.14(-1.01%)
Jan 06, 2021 13.80 14.13 13.54 13.90 726,166 +0.31(+2.28%)
Jan 05, 2021 13.81 14.05 13.55 13.59 809,131 -0.22(-1.59%)
Jan 04, 2021 14.45 14.87 13.79 13.81 808,321 -0.53(-3.70%)
Dec 31, 2020 14.34 14.34 14.34 814,570 +0.23(+1.63%)
Dec 30, 2020 14.05 14.27 13.95 14.11 814,570 +0.10(+0.71%)
Dec 29, 2020 14.55 14.65 13.96 14.01 730,773 -0.45(-3.11%)
Dec 28, 2020 14.37 14.64 14.33 14.46 532,020 +0.10(+0.70%)
Dec 24, 2020 14.34 14.37 14.12 14.36 166,700 +0.10(+0.70%)
Dec 23, 2020 14.30 14.64 14.21 14.26 671,657 +0.07(+0.49%)
Dec 22, 2020 14.25 14.26 13.98 14.19 801,636 -0.07(-0.49%)
Dec 21, 2020 13.68 14.26 13.41 14.26 1,318,600 +0.23(+1.64%)
Dec 18, 2020 14.40 14.50 13.93 14.03 1,915,500 -0.39(-2.70%)
Dec 17, 2020 14.41 14.44 14.22 14.42 439,875 +0.07(+0.49%)
Dec 16, 2020 14.65 14.66 14.20 14.35 641,875 -0.30(-2.05%)
Dec 15, 2020 14.22 14.65 14.15 14.65 1,016,911 +0.49(+3.46%)
Dec 14, 2020 14.20 14.48 13.99 14.16 1,087,416 +0.22(+1.58%)
Dec 11, 2020 14.37 14.59 13.85 13.94 1,372,000 -0.59(-4.06%)
Dec 10, 2020 14.25 14.67 14.25 14.53 1,500,879 +0.09(+0.62%)
Dec 09, 2020 14.48 14.52 14.17 14.44 1,236,692 +0.11(+0.77%)
Dec 08, 2020 14.26 14.51 14.22 14.33 477,399 -0.08(-0.56%)
Dec 07, 2020 14.84 14.84 14.38 14.41 537,177 -0.46(-3.09%)
Dec 04, 2020 14.59 14.88 14.58 14.87 302,100 +0.43(+2.98%)
Dec 03, 2020 14.45 14.60 14.33 14.44 434,758 +0.06(+0.42%)
Dec 02, 2020 14.04 14.46 13.92 14.38 442,065 +0.30(+2.13%)
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.