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 (%)
Jul 31, 2015 24.32 24.77 24.10 24.16 414,913 -0.13(-0.54%)
Jul 30, 2015 24.35 24.39 24.14 24.29 344,572 -0.11(-0.45%)
Jul 29, 2015 23.99 24.53 23.86 24.40 437,484 +0.35(+1.46%)
Jul 28, 2015 23.93 24.15 23.64 24.05 531,102 +0.20(+0.84%)
Jul 27, 2015 24.06 24.23 23.82 23.85 360,721 -0.20(-0.83%)
Jul 24, 2015 24.57 24.64 24.02 24.05 551,496 -0.46(-1.88%)
Jul 23, 2015 24.92 24.92 24.40 24.51 540,836 -0.40(-1.61%)
Jul 22, 2015 24.90 25.11 24.78 24.91 383,548 +0.03(+0.12%)
Jul 21, 2015 25.05 25.17 24.86 24.88 518,850 -0.24(-0.96%)
Jul 20, 2015 25.12 25.27 24.91 25.12 267,833 -0.08(-0.32%)
Jul 17, 2015 25.23 25.29 25.12 25.20 318,022 -0.10(-0.40%)
Jul 16, 2015 25.11 25.47 25.10 25.30 313,183 +0.20(+0.80%)
Jul 15, 2015 25.00 25.21 24.76 25.10 296,802 +0.04(+0.16%)
Jul 14, 2015 25.13 25.28 24.95 25.06 331,307 -0.08(-0.32%)
Jul 13, 2015 25.28 25.53 25.01 25.14 527,616 +0.00(+0.00%)
Jul 10, 2015 24.91 25.23 24.89 25.14 483,616 +0.37(+1.49%)
Jul 09, 2015 24.89 25.10 24.77 24.77 428,984 -0.06(-0.24%)
Jul 08, 2015 24.82 25.09 24.68 24.83 496,328 -0.12(-0.48%)
Jul 07, 2015 24.85 25.02 24.78 24.95 592,708 +0.20(+0.81%)
Jul 06, 2015 24.58 24.80 24.25 24.75 898,132 +0.09(+0.36%)
Jul 02, 2015 24.97 24.66 24.66 24.66 581,200 -0.18(-0.72%)
Jul 01, 2015 24.62 24.87 24.49 24.84 668,736 +0.29(+1.18%)
Jun 30, 2015 24.86 24.91 24.47 24.55 845,380 -0.17(-0.69%)
Jun 29, 2015 24.97 25.14 24.69 24.72 706,145 -0.35(-1.40%)
Jun 26, 2015 24.95 25.15 24.84 25.07 729,051 +0.05(+0.20%)
Jun 25, 2015 25.27 25.33 24.90 25.02 854,406 -0.25(-0.99%)
Jun 24, 2015 25.51 25.58 25.26 25.27 498,435 -0.26(-1.02%)
Jun 23, 2015 25.63 25.70 25.45 25.53 629,775 -0.18(-0.70%)
Jun 22, 2015 25.84 26.05 25.70 25.71 553,226 -0.09(-0.35%)
Jun 19, 2015 25.79 26.02 25.56 25.80 1,137,567 -0.05(-0.19%)
Jun 18, 2015 25.67 25.94 25.62 25.85 980,085 +0.16(+0.62%)
Jun 17, 2015 25.55 25.79 25.41 25.69 914,742 +0.18(+0.71%)
Jun 16, 2015 25.47 25.53 25.21 25.51 608,134 +0.10(+0.39%)
Jun 15, 2015 25.52 25.56 25.30 25.41 563,992 -0.26(-1.01%)
Jun 12, 2015 25.34 25.68 25.23 25.67 664,506 +0.23(+0.90%)
Jun 11, 2015 25.44 25.59 25.27 25.44 820,679 +0.09(+0.36%)
Jun 10, 2015 25.24 25.52 25.06 25.35 955,023 +0.10(+0.40%)
Jun 09, 2015 25.34 25.47 25.10 25.25 538,476 -0.11(-0.43%)
Jun 08, 2015 25.51 25.64 25.31 25.36 435,418 -0.14(-0.55%)
Jun 05, 2015 25.63 25.63 25.16 25.50 987,585 -0.22(-0.86%)
Jun 04, 2015 25.71 25.83 25.54 25.72 644,658 +0.01(+0.04%)
Jun 03, 2015 26.17 26.17 25.66 25.71 860,056 -0.31(-1.19%)
Jun 02, 2015 26.13 26.15 25.91 26.02 905,852 -0.14(-0.54%)
Jun 01, 2015 26.05 26.35 26.00 26.16 1,057,806 +0.16(+0.62%)
May 29, 2015 26.33 26.76 25.69 26.00 10,571,374 -0.26(-0.99%)
May 28, 2015 26.52 26.66 26.24 26.26 1,216,426 -0.57(-2.12%)
May 27, 2015 26.79 26.88 26.67 26.83 612,115 +0.15(+0.56%)
May 26, 2015 26.94 27.00 26.63 26.68 559,702 -0.27(-1.00%)
May 22, 2015 27.04 26.95 26.95 26.95 491,600 -0.17(-0.63%)
May 21, 2015 27.11 27.19 26.99 27.12 670,058 +0.09(+0.33%)
May 20, 2015 27.27 27.38 26.99 27.03 901,990 -0.31(-1.13%)
May 19, 2015 27.33 27.63 27.18 27.34 750,588 -0.11(-0.40%)
May 18, 2015 27.16 27.46 27.04 27.45 910,907 +0.10(+0.37%)
May 15, 2015 27.30 27.50 27.19 27.35 657,679 +0.12(+0.44%)
May 14, 2015 27.27 27.50 27.01 27.23 1,007,459 -0.03(-0.11%)
May 13, 2015 27.60 27.61 27.01 27.26 2,276,215 +0.06(+0.22%)
May 12, 2015 26.97 27.42 26.74 27.20 1,224,647 +0.17(+0.63%)
May 11, 2015 26.98 27.27 26.78 27.03 902,119 -0.15(-0.55%)
May 08, 2015 26.70 27.35 26.65 27.18 1,063,418 +0.76(+2.88%)
May 07, 2015 26.22 26.64 26.18 26.42 950,430 +0.13(+0.49%)
May 06, 2015 26.71 26.71 26.24 26.29 650,918 -0.29(-1.09%)
May 05, 2015 26.95 26.99 26.38 26.58 784,880 -0.42(-1.56%)
May 04, 2015 26.79 27.05 26.64 27.00 921,659 +0.21(+0.78%)
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.