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, 2017 21.65 21.79 21.45 21.75 505,743 +0.04(+0.18%)
Jul 28, 2017 21.94 22.25 21.37 21.71 931,221 -0.35(-1.59%)
Jul 27, 2017 21.93 22.11 21.78 22.06 266,756 +0.05(+0.23%)
Jul 26, 2017 22.02 22.15 21.86 22.01 433,179 -0.02(-0.09%)
Jul 25, 2017 22.20 22.23 21.91 22.03 682,115 -0.12(-0.54%)
Jul 24, 2017 22.48 22.49 22.14 22.15 397,203 -0.34(-1.51%)
Jul 21, 2017 22.52 22.61 22.37 22.49 326,780 -0.01(-0.04%)
Jul 20, 2017 22.63 22.68 22.45 22.50 322,876 -0.13(-0.57%)
Jul 19, 2017 22.52 22.66 22.45 22.63 359,629 +0.13(+0.58%)
Jul 18, 2017 22.61 22.73 22.44 22.50 376,116 -0.13(-0.57%)
Jul 17, 2017 22.48 22.75 22.39 22.63 433,655 +0.14(+0.62%)
Jul 14, 2017 22.41 22.58 22.41 22.49 345,438 +0.15(+0.67%)
Jul 13, 2017 22.35 22.40 22.20 22.34 386,739 +0.03(+0.13%)
Jul 12, 2017 22.25 22.49 22.24 22.31 543,065 +0.20(+0.90%)
Jul 11, 2017 21.95 22.14 21.83 22.11 648,108 +0.21(+0.96%)
Jul 10, 2017 22.25 22.30 21.89 21.90 767,118 -0.30(-1.35%)
Jul 07, 2017 22.11 22.25 21.91 22.20 1,263,936 +0.06(+0.27%)
Jul 06, 2017 22.15 22.17 22.05 22.14 944,902 -0.05(-0.23%)
Jul 05, 2017 22.60 22.66 22.11 22.19 508,950 -0.43(-1.90%)
Jul 03, 2017 22.47 22.64 22.17 22.62 342,560 +0.24(+1.07%)
Jun 30, 2017 22.27 22.47 22.13 22.38 547,109 +0.21(+0.95%)
Jun 29, 2017 22.24 22.24 21.90 22.17 537,769 -0.13(-0.58%)
Jun 28, 2017 22.31 22.38 22.14 22.30 600,343 +0.01(+0.04%)
Jun 27, 2017 22.30 22.40 22.24 22.29 579,826 -0.06(-0.27%)
Jun 26, 2017 22.30 22.38 22.18 22.35 384,802 +0.10(+0.45%)
Jun 23, 2017 22.17 22.36 22.06 22.25 826,194 +0.09(+0.41%)
Jun 22, 2017 22.18 22.20 21.99 22.16 643,640 -0.08(-0.36%)
Jun 21, 2017 22.18 22.27 22.11 22.24 637,777 +0.09(+0.41%)
Jun 20, 2017 22.12 22.20 21.97 22.15 459,686 +0.03(+0.14%)
Jun 19, 2017 21.84 22.17 21.61 22.12 557,744 +0.30(+1.37%)
Jun 16, 2017 22.09 22.09 21.65 21.82 993,212 -0.27(-1.22%)
Jun 15, 2017 22.05 22.27 22.05 22.09 274,915 -0.03(-0.14%)
Jun 14, 2017 22.25 22.25 22.04 22.12 471,563 -0.04(-0.18%)
Jun 13, 2017 22.15 22.18 22.02 22.16 502,475 -0.07(-0.31%)
Jun 12, 2017 21.84 22.23 21.84 22.23 464,869 +0.37(+1.69%)
Jun 09, 2017 21.57 22.02 21.51 21.86 504,009 +0.23(+1.06%)
Jun 08, 2017 21.70 21.74 21.50 21.63 395,493 -0.07(-0.32%)
Jun 07, 2017 21.48 21.78 21.35 21.70 533,376 +0.25(+1.17%)
Jun 06, 2017 21.75 21.75 21.43 21.45 483,218 -0.28(-1.29%)
Jun 05, 2017 21.87 21.91 21.69 21.73 290,103 -0.22(-1.00%)
Jun 02, 2017 21.87 22.08 21.82 21.95 468,809 +0.13(+0.60%)
Jun 01, 2017 21.57 21.86 21.50 21.82 485,933 +0.22(+1.02%)
May 31, 2017 21.50 21.65 21.24 21.60 808,755 +0.13(+0.61%)
May 30, 2017 21.44 21.62 21.32 21.47 405,873 -0.20(-0.92%)
May 26, 2017 21.92 21.94 21.54 21.67 392,009 -0.27(-1.23%)
May 25, 2017 22.10 22.11 21.90 21.94 289,768 -0.13(-0.59%)
May 24, 2017 22.01 22.21 21.97 22.07 373,281 +0.04(+0.18%)
May 23, 2017 22.06 22.21 21.97 22.03 382,618 +0.06(+0.27%)
May 22, 2017 21.91 22.08 21.87 21.97 305,503 +0.07(+0.32%)
May 19, 2017 21.79 22.08 21.65 21.90 375,833 +0.13(+0.60%)
May 18, 2017 21.83 21.94 21.71 21.77 528,714 -0.06(-0.27%)
May 17, 2017 21.86 22.13 21.71 21.83 561,168 -0.16(-0.73%)
May 16, 2017 22.03 22.12 21.95 21.99 471,250 -0.06(-0.27%)
May 15, 2017 22.15 22.29 22.01 22.05 408,596 -0.05(-0.23%)
May 12, 2017 22.14 22.27 22.08 22.10 645,318 -0.14(-0.63%)
May 11, 2017 22.18 22.24 21.95 22.24 558,040 +0.00(+0.00%)
May 10, 2017 22.01 22.33 21.97 22.24 486,447 +0.21(+0.95%)
May 09, 2017 22.25 22.25 21.95 22.03 478,037 -0.20(-0.90%)
May 08, 2017 22.50 22.56 22.16 22.23 484,464 -0.22(-0.98%)
May 05, 2017 22.49 22.78 22.22 22.45 466,381 -0.01(-0.04%)
May 04, 2017 22.15 22.50 21.92 22.46 765,670 +0.21(+0.94%)
May 03, 2017 22.67 22.67 22.05 22.25 1,012,364 -0.32(-1.42%)
May 02, 2017 22.89 22.91 22.51 22.57 820,504 -0.36(-1.57%)
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.