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 (%)
Apr 30, 2015 19.70 19.88 19.42 19.61 1,329,745 -0.27(-1.35%)
Apr 29, 2015 20.07 20.23 19.87 19.88 867,927 -0.35(-1.74%)
Apr 28, 2015 20.37 20.52 20.11 20.23 986,162 -0.24(-1.17%)
Apr 27, 2015 20.54 20.56 20.40 20.47 792,924 -0.05(-0.25%)
Apr 24, 2015 20.41 20.71 20.36 20.52 883,753 +0.17(+0.84%)
Apr 23, 2015 20.19 20.42 20.13 20.35 809,897 +0.11(+0.55%)
Apr 22, 2015 20.14 20.38 20.14 20.24 642,784 +0.07(+0.37%)
Apr 21, 2015 20.01 20.23 19.98 20.16 850,072 +0.17(+0.86%)
Apr 20, 2015 19.98 20.10 19.86 19.99 946,284 +0.01(+0.07%)
Apr 17, 2015 19.89 20.08 19.73 19.98 904,820 -0.01(-0.04%)
Apr 16, 2015 19.87 20.07 19.78 19.98 523,894 +0.03(+0.15%)
Apr 15, 2015 19.92 20.02 19.85 19.95 655,733 +0.06(+0.30%)
Apr 14, 2015 19.87 20.13 19.87 19.89 438,681 +0.07(+0.38%)
Apr 13, 2015 19.87 19.95 19.81 19.82 615,670 -0.08(-0.41%)
Apr 10, 2015 19.91 20.11 19.82 19.90 518,007 +0.04(+0.19%)
Apr 09, 2015 20.19 20.22 19.73 19.86 1,172,470 -0.33(-1.63%)
Apr 08, 2015 20.03 20.26 19.99 20.19 650,335 +0.14(+0.71%)
Apr 07, 2015 20.48 20.48 20.03 20.05 610,940 -0.45(-2.19%)
Apr 06, 2015 20.38 20.59 20.34 20.50 1,190,285 +0.14(+0.70%)
Apr 02, 2015 20.23 20.36 20.36 20.36 745,025 +0.05(+0.26%)
Apr 01, 2015 20.19 20.42 20.01 20.31 692,427 +0.10(+0.52%)
Mar 31, 2015 20.06 20.20 19.90 20.20 1,083,365 +0.10(+0.52%)
Mar 30, 2015 20.04 20.25 19.98 20.10 669,790 +0.00(+0.00%)
Mar 27, 2015 19.95 20.16 19.89 20.10 652,909 +0.22(+1.13%)
Mar 26, 2015 19.98 20.17 19.80 19.87 624,124 -0.22(-1.08%)
Mar 25, 2015 20.45 20.56 20.07 20.09 894,219 -0.44(-2.15%)
Mar 24, 2015 20.63 20.65 20.40 20.53 1,131,836 -0.16(-0.76%)
Mar 23, 2015 20.56 20.85 20.54 20.69 1,062,499 +0.08(+0.40%)
Mar 20, 2015 19.99 20.67 19.94 20.60 4,546,791 +0.67(+3.34%)
Mar 19, 2015 19.66 20.01 19.57 19.94 858,850 +0.20(+1.02%)
Mar 18, 2015 19.60 19.76 19.37 19.74 693,499 +0.18(+0.92%)
Mar 17, 2015 19.57 19.64 19.44 19.56 696,325 -0.04(-0.23%)
Mar 16, 2015 19.44 19.75 19.39 19.60 805,325 +0.25(+1.28%)
Mar 13, 2015 19.39 19.41 19.18 19.36 660,394 -0.04(-0.23%)
Mar 12, 2015 19.36 19.54 19.29 19.40 929,583 +0.10(+0.54%)
Mar 11, 2015 19.23 19.39 19.20 19.30 781,595 +0.07(+0.39%)
Mar 10, 2015 19.09 19.26 19.03 19.22 1,208,809 +0.07(+0.39%)
Mar 09, 2015 19.00 19.24 18.99 19.15 863,763 +0.08(+0.43%)
Mar 06, 2015 18.97 19.14 18.77 19.06 1,621,269 -0.16(-0.82%)
Mar 05, 2015 19.06 19.25 19.01 19.22 637,994 +0.17(+0.90%)
Mar 04, 2015 19.19 19.21 18.95 19.05 653,884 -0.16(-0.86%)
Mar 03, 2015 19.30 19.35 19.21 19.21 807,866 -0.04(-0.23%)
Mar 02, 2015 19.36 19.48 19.23 19.26 834,306 -0.10(-0.50%)
Feb 27, 2015 19.19 19.43 19.15 19.36 1,000,236 +0.14(+0.74%)
Feb 26, 2015 19.24 19.31 18.91 19.21 1,261,981 +0.07(+0.35%)
Feb 25, 2015 19.13 19.28 19.08 19.15 574,602 +0.03(+0.16%)
Feb 24, 2015 19.37 19.41 19.06 19.12 1,255,952 -0.31(-1.62%)
Feb 23, 2015 19.11 19.44 19.08 19.43 716,921 +0.27(+1.40%)
Feb 20, 2015 19.06 19.34 19.06 19.16 681,185 +0.08(+0.43%)
Feb 19, 2015 19.43 19.52 19.06 19.08 858,359 -0.37(-1.92%)
Feb 18, 2015 19.43 19.66 19.32 19.45 1,169,136 -0.19(-0.95%)
Feb 17, 2015 19.31 19.66 19.25 19.64 1,095,838 +0.20(+1.04%)
Feb 13, 2015 19.11 19.44 19.44 19.44 1,678,780 +0.19(+1.01%)
Feb 12, 2015 19.09 19.36 19.06 19.24 1,149,197 +0.11(+0.59%)
Feb 11, 2015 19.11 19.21 19.02 19.13 825,820 -0.02(-0.12%)
Feb 10, 2015 19.01 19.15 18.70 19.15 1,201,822 +0.17(+0.91%)
Feb 09, 2015 19.00 19.36 18.95 18.98 1,482,154 +0.28(+1.52%)
Feb 06, 2015 19.27 19.27 18.64 18.70 808,258 -0.61(-3.14%)
Feb 05, 2015 19.06 19.33 18.94 19.30 1,277,423 +0.37(+1.97%)
Feb 04, 2015 18.69 19.01 18.52 18.93 1,416,843 +0.41(+2.22%)
Feb 03, 2015 18.37 18.61 18.29 18.52 588,258 +0.13(+0.69%)
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.