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 (%)
Sep 30, 2016 22.74 22.74 22.30 22.39 983,281 -0.17(-0.75%)
Sep 29, 2016 22.76 22.76 22.53 22.56 450,133 -0.26(-1.14%)
Sep 28, 2016 22.69 22.86 22.66 22.82 495,884 +0.18(+0.80%)
Sep 27, 2016 22.85 22.98 22.56 22.64 412,564 -0.20(-0.88%)
Sep 26, 2016 22.80 23.04 22.79 22.84 439,998 +0.01(+0.04%)
Sep 23, 2016 22.93 23.04 22.73 22.83 792,434 -0.23(-1.00%)
Sep 22, 2016 22.90 23.18 22.90 23.06 776,932 +0.32(+1.41%)
Sep 21, 2016 22.50 22.82 22.40 22.74 1,335,122 +0.25(+1.11%)
Sep 20, 2016 22.89 22.89 22.45 22.49 502,218 -0.18(-0.79%)
Sep 19, 2016 22.68 22.84 22.55 22.67 495,222 +0.08(+0.35%)
Sep 16, 2016 22.76 22.84 22.54 22.59 631,955 -0.24(-1.05%)
Sep 15, 2016 22.81 22.95 22.75 22.83 323,958 +0.03(+0.13%)
Sep 14, 2016 23.01 23.06 22.76 22.80 303,259 -0.20(-0.87%)
Sep 13, 2016 23.70 23.70 22.84 23.00 636,463 -0.91(-3.81%)
Sep 12, 2016 23.38 23.99 23.24 23.91 618,354 +0.46(+1.96%)
Sep 09, 2016 24.21 24.34 23.45 23.45 647,587 -0.98(-4.01%)
Sep 08, 2016 24.54 24.58 24.29 24.43 669,477 -0.20(-0.81%)
Sep 07, 2016 24.12 24.63 24.12 24.63 481,420 +0.52(+2.16%)
Sep 06, 2016 23.75 24.12 23.46 24.11 471,544 +0.39(+1.64%)
Sep 02, 2016 23.74 23.72 23.72 23.72 467,800 +0.05(+0.21%)
Sep 01, 2016 23.46 23.87 23.46 23.67 472,772 +0.09(+0.38%)
Aug 31, 2016 23.02 23.71 22.93 23.58 735,890 -0.02(-0.08%)
Aug 30, 2016 23.35 23.62 23.19 23.60 534,487 -0.04(-0.17%)
Aug 29, 2016 23.67 23.89 23.59 23.64 394,408 -0.07(-0.30%)
Aug 26, 2016 23.80 23.97 23.61 23.71 384,494 -0.10(-0.42%)
Aug 25, 2016 23.66 23.87 23.66 23.81 352,299 +0.16(+0.68%)
Aug 24, 2016 23.81 23.81 23.52 23.65 486,879 -0.21(-0.88%)
Aug 23, 2016 23.95 24.32 23.82 23.86 272,517 +0.03(+0.13%)
Aug 22, 2016 23.69 23.88 23.64 23.83 388,235 +0.06(+0.25%)
Aug 19, 2016 23.80 23.80 23.59 23.77 255,283 -0.03(-0.13%)
Aug 18, 2016 23.95 24.06 23.73 23.80 414,850 -0.21(-0.87%)
Aug 17, 2016 23.83 24.01 23.61 24.01 337,537 +0.20(+0.84%)
Aug 16, 2016 23.77 23.81 23.46 23.81 338,127 +0.03(+0.13%)
Aug 15, 2016 24.00 24.01 23.72 23.78 379,245 -0.18(-0.75%)
Aug 12, 2016 24.25 24.41 23.91 23.96 297,625 -0.30(-1.24%)
Aug 11, 2016 24.43 24.45 24.06 24.26 313,061 -0.15(-0.61%)
Aug 10, 2016 24.27 24.53 24.11 24.41 297,126 +0.13(+0.54%)
Aug 09, 2016 24.15 24.33 23.93 24.28 227,556 +0.18(+0.75%)
Aug 08, 2016 23.97 24.20 23.93 24.10 206,405 +0.17(+0.71%)
Aug 05, 2016 23.76 23.97 23.71 23.93 269,878 +0.17(+0.72%)
Aug 04, 2016 23.84 23.86 23.73 23.76 220,460 -0.02(-0.08%)
Aug 03, 2016 23.79 23.86 23.56 23.78 264,383 +0.04(+0.17%)
Aug 02, 2016 24.11 24.16 23.73 23.74 398,699 -0.37(-1.53%)
Aug 01, 2016 24.28 24.36 23.95 24.11 388,623 -0.19(-0.78%)
Jul 29, 2016 23.70 24.61 23.70 24.30 541,288 +0.47(+1.97%)
Jul 28, 2016 23.72 24.08 23.65 23.83 359,888 +0.08(+0.34%)
Jul 27, 2016 23.69 23.82 23.59 23.75 460,780 +0.00(+0.00%)
Jul 26, 2016 23.75 23.82 23.58 23.75 290,868 -0.03(-0.13%)
Jul 25, 2016 23.68 23.96 23.68 23.78 274,431 +0.01(+0.04%)
Jul 22, 2016 23.74 23.93 23.70 23.77 526,580 -0.09(-0.38%)
Jul 21, 2016 23.60 23.88 23.60 23.86 575,147 +0.16(+0.68%)
Jul 20, 2016 23.50 23.72 23.34 23.70 506,564 +0.29(+1.24%)
Jul 19, 2016 23.04 23.48 22.89 23.41 771,469 +0.41(+1.78%)
Jul 18, 2016 22.91 23.08 22.85 23.00 567,454 +0.08(+0.35%)
Jul 15, 2016 22.33 23.04 22.27 22.92 706,308 +0.50(+2.23%)
Jul 14, 2016 22.53 22.60 22.34 22.42 407,364 -0.09(-0.40%)
Jul 13, 2016 22.28 22.52 22.03 22.51 428,696 +0.17(+0.76%)
Jul 12, 2016 21.97 22.34 21.89 22.34 903,960 +0.36(+1.64%)
Jul 11, 2016 21.64 21.98 21.43 21.98 814,198 +0.35(+1.62%)
Jul 08, 2016 21.33 21.80 21.24 21.63 769,456 +0.39(+1.84%)
Jul 07, 2016 21.37 21.37 20.94 21.24 376,663 -0.11(-0.52%)
Jul 06, 2016 21.24 21.41 21.07 21.35 301,956 -0.05(-0.23%)
Jul 05, 2016 21.48 21.51 21.20 21.40 337,129 -0.12(-0.56%)
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.