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 (%)
Nov 28, 2014 25.00 25.21 24.88 25.20 411,631 -0.15(-0.59%)
Nov 26, 2014 25.49 25.35 25.35 25.35 371,500 -0.17(-0.67%)
Nov 25, 2014 25.68 25.75 25.30 25.52 432,436 -0.26(-1.01%)
Nov 24, 2014 25.41 26.22 25.04 25.78 1,214,609 +0.37(+1.46%)
Nov 21, 2014 25.25 25.41 25.13 25.41 1,610,479 +0.44(+1.76%)
Nov 20, 2014 24.99 25.08 24.78 24.97 561,896 +0.04(+0.16%)
Nov 19, 2014 24.77 24.96 24.64 24.93 619,380 +0.09(+0.36%)
Nov 18, 2014 24.97 24.98 24.71 24.84 586,364 -0.08(-0.32%)
Nov 17, 2014 24.95 25.08 24.79 24.92 516,628 -0.08(-0.32%)
Nov 14, 2014 25.00 25.11 24.88 25.00 723,423 -0.02(-0.08%)
Nov 13, 2014 25.00 25.12 24.91 25.02 811,045 +0.11(+0.44%)
Nov 12, 2014 24.89 24.99 24.69 24.91 655,587 +0.06(+0.24%)
Nov 11, 2014 25.07 25.11 24.72 24.85 665,391 -0.19(-0.76%)
Nov 10, 2014 25.10 25.19 25.01 25.04 389,197 -0.13(-0.52%)
Nov 07, 2014 25.58 25.58 25.11 25.17 535,745 -0.39(-1.53%)
Nov 06, 2014 25.46 25.62 25.33 25.56 533,776 +0.09(+0.35%)
Nov 05, 2014 25.20 25.47 25.07 25.47 631,008 +0.32(+1.27%)
Nov 04, 2014 25.62 25.62 25.08 25.15 512,303 -0.40(-1.57%)
Nov 03, 2014 25.28 25.67 25.28 25.55 458,589 +0.32(+1.27%)
Oct 31, 2014 25.38 25.44 25.16 25.23 700,040 -0.15(-0.59%)
Oct 30, 2014 25.27 25.49 25.19 25.38 537,345 -0.03(-0.12%)
Oct 29, 2014 25.56 25.67 25.20 25.41 561,811 -0.21(-0.82%)
Oct 28, 2014 25.41 25.62 25.28 25.62 373,861 +0.19(+0.75%)
Oct 27, 2014 25.18 25.43 25.28 25.43 368,136 +0.15(+0.59%)
Oct 24, 2014 25.26 25.44 25.03 25.28 372,127 +0.02(+0.08%)
Oct 23, 2014 25.20 25.46 25.08 25.26 560,234 +0.11(+0.44%)
Oct 22, 2014 25.10 25.28 25.07 25.15 399,352 -0.04(-0.16%)
Oct 21, 2014 24.95 25.20 24.88 25.19 547,502 +0.24(+0.96%)
Oct 20, 2014 24.76 24.94 24.76 24.95 496,334 +0.10(+0.40%)
Oct 17, 2014 24.99 24.99 24.73 24.85 622,211 -0.02(-0.08%)
Oct 16, 2014 24.55 24.97 24.54 24.87 555,824 +0.23(+0.93%)
Oct 15, 2014 24.46 24.88 24.33 24.64 456,842 -0.06(-0.24%)
Oct 14, 2014 24.40 24.80 24.33 24.70 476,951 +0.31(+1.27%)
Oct 13, 2014 24.44 24.53 24.17 24.39 383,071 +0.11(+0.45%)
Oct 10, 2014 24.41 24.63 24.23 24.28 581,673 -0.24(-0.98%)
Oct 09, 2014 24.48 24.90 24.40 24.52 513,834 -0.03(-0.12%)
Oct 08, 2014 23.90 24.57 23.84 24.55 598,569 +0.65(+2.72%)
Oct 07, 2014 23.91 24.06 23.73 23.90 560,365 -0.10(-0.42%)
Oct 06, 2014 24.08 24.16 23.88 24.00 430,291 -0.05(-0.21%)
Oct 03, 2014 23.85 24.05 23.78 24.05 319,019 +0.25(+1.05%)
Oct 02, 2014 23.84 24.05 23.61 23.80 495,118 -0.09(-0.38%)
Oct 01, 2014 23.90 24.06 23.70 23.89 533,864 +0.02(+0.08%)
Sep 30, 2014 24.00 24.13 23.84 23.87 511,737 -0.17(-0.71%)
Sep 29, 2014 23.94 24.05 23.82 24.04 371,928 -0.02(-0.08%)
Sep 26, 2014 23.87 24.06 23.78 24.06 450,404 +0.21(+0.88%)
Sep 25, 2014 23.95 24.05 23.61 23.85 470,478 -0.17(-0.71%)
Sep 24, 2014 24.00 24.05 23.79 24.02 688,618 +0.00(+0.00%)
Sep 23, 2014 24.25 24.28 23.84 24.02 688,669 -0.30(-1.23%)
Sep 22, 2014 24.57 24.73 24.25 24.32 815,846 -0.43(-1.74%)
Sep 19, 2014 24.85 24.90 24.57 24.75 1,380,371 -0.17(-0.68%)
Sep 18, 2014 24.71 25.05 24.71 24.92 814,895 +0.23(+0.93%)
Sep 17, 2014 24.92 25.23 24.57 24.69 721,992 -0.23(-0.92%)
Sep 16, 2014 24.60 25.23 24.51 24.92 569,843 +0.20(+0.81%)
Sep 15, 2014 25.05 25.25 24.72 24.72 403,149 -0.31(-1.24%)
Sep 12, 2014 25.46 25.52 24.94 25.03 764,131 -0.60(-2.34%)
Sep 11, 2014 25.32 26.00 25.32 25.63 627,113 +0.29(+1.14%)
Sep 10, 2014 25.97 26.09 24.93 25.34 1,072,723 -0.62(-2.39%)
Sep 09, 2014 26.30 26.37 25.90 25.96 564,399 +0.07(+0.27%)
Sep 08, 2014 26.05 26.11 25.69 25.89 589,381 -0.20(-0.77%)
Sep 05, 2014 25.65 26.20 25.61 26.09 621,463 +0.43(+1.68%)
Sep 04, 2014 25.50 25.82 25.50 25.66 402,132 +0.18(+0.71%)
Sep 03, 2014 25.42 25.63 25.36 25.48 358,017 +0.02(+0.08%)
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.