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 (%)
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%)
May 01, 2015 26.17 26.87 26.17 26.79 902,127 +0.56(+2.13%)
Apr 30, 2015 26.35 26.59 25.98 26.23 994,152 -0.36(-1.35%)
Apr 29, 2015 26.85 27.06 26.58 26.59 648,885 -0.47(-1.74%)
Apr 28, 2015 27.25 27.45 26.90 27.06 737,281 -0.32(-1.17%)
Apr 27, 2015 27.48 27.50 27.29 27.38 592,811 -0.07(-0.26%)
Apr 24, 2015 27.30 27.70 27.23 27.45 660,717 +0.23(+0.84%)
Apr 23, 2015 27.01 27.31 26.93 27.22 605,500 +0.15(+0.55%)
Apr 22, 2015 26.94 27.26 26.94 27.07 480,562 +0.10(+0.37%)
Apr 21, 2015 26.77 27.06 26.72 26.97 635,536 +0.23(+0.86%)
Apr 20, 2015 26.73 26.89 26.57 26.74 707,467 +0.02(+0.07%)
Apr 17, 2015 26.61 26.86 26.39 26.72 676,467 -0.01(-0.04%)
Apr 16, 2015 26.58 26.85 26.46 26.73 391,677 +0.04(+0.15%)
Apr 15, 2015 26.65 26.78 26.55 26.69 490,243 +0.08(+0.30%)
Apr 14, 2015 26.58 26.92 26.58 26.61 327,970 +0.10(+0.38%)
Apr 13, 2015 26.58 26.69 26.50 26.51 460,291 -0.11(-0.41%)
Apr 10, 2015 26.63 26.90 26.51 26.62 387,276 +0.05(+0.19%)
Apr 09, 2015 27.00 27.04 26.39 26.57 876,569 -0.44(-1.63%)
Apr 08, 2015 26.79 27.10 26.74 27.01 486,208 +0.19(+0.71%)
Apr 07, 2015 27.39 27.39 26.79 26.82 456,755 -0.60(-2.19%)
Apr 06, 2015 27.26 27.55 27.21 27.42 889,888 +0.19(+0.70%)
Apr 02, 2015 27.06 27.23 27.23 27.23 557,000 +0.07(+0.26%)
Apr 01, 2015 27.01 27.31 26.77 27.16 517,677 +0.14(+0.52%)
Mar 31, 2015 26.83 27.02 26.62 27.02 809,952 +0.14(+0.52%)
Mar 30, 2015 26.81 27.09 26.72 26.88 500,753 +0.00(+0.00%)
Mar 27, 2015 26.68 26.96 26.60 26.88 488,132 +0.30(+1.13%)
Mar 26, 2015 26.72 26.98 26.49 26.58 466,612 -0.29(-1.08%)
Mar 25, 2015 27.36 27.50 26.84 26.87 668,542 -0.59(-2.15%)
Mar 24, 2015 27.60 27.62 27.29 27.46 846,190 -0.21(-0.76%)
Mar 23, 2015 27.50 27.89 27.48 27.67 794,352 +0.11(+0.40%)
Mar 20, 2015 26.74 27.65 26.67 27.56 3,399,299 +0.89(+3.34%)
Mar 19, 2015 26.29 26.77 26.18 26.67 642,099 +0.27(+1.02%)
Mar 18, 2015 26.21 26.43 25.91 26.40 518,478 +0.24(+0.92%)
Mar 17, 2015 26.17 26.27 26.00 26.16 520,591 -0.06(-0.23%)
Mar 16, 2015 26.00 26.42 25.94 26.22 602,082 +0.33(+1.27%)
Mar 13, 2015 25.94 25.96 25.66 25.89 493,728 -0.06(-0.23%)
Mar 12, 2015 25.90 26.13 25.80 25.95 694,981 +0.14(+0.54%)
Mar 11, 2015 25.72 25.93 25.68 25.81 584,341 +0.10(+0.39%)
Mar 10, 2015 25.53 25.76 25.46 25.71 903,737 +0.10(+0.39%)
Mar 09, 2015 25.42 25.74 25.40 25.61 645,772 +0.11(+0.43%)
Mar 06, 2015 25.38 25.60 25.11 25.50 1,212,103 -0.21(-0.82%)
Mar 05, 2015 25.50 25.75 25.43 25.71 476,981 +0.23(+0.90%)
Mar 04, 2015 25.67 25.70 25.35 25.48 488,861 -0.22(-0.86%)
Mar 03, 2015 25.82 25.88 25.69 25.70 603,982 -0.06(-0.23%)
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.