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, 2020 12.83 13.17 12.52 13.10 900,776 -0.09(-0.69%)
Apr 29, 2020 12.75 13.36 12.61 13.20 626,476 +0.91(+7.39%)
Apr 28, 2020 12.13 12.49 11.94 12.29 702,981 +0.55(+4.69%)
Apr 27, 2020 11.52 11.97 11.41 11.74 522,807 +0.39(+3.48%)
Apr 24, 2020 11.44 11.46 11.10 11.34 1,333,003 +1.62(+16.70%)
Apr 23, 2020 11.33 11.44 11.10 9.720 619,127 -1.57(-13.89%)
Apr 22, 2020 11.22 11.38 10.91 11.29 1,010,131 +0.32(+2.93%)
Apr 21, 2020 10.92 11.22 10.66 10.97 734,639 -0.39(-3.47%)
Apr 20, 2020 12.02 12.26 11.30 11.36 756,402 -0.94(-7.61%)
Apr 17, 2020 12.83 13.07 12.24 12.30 906,734 -0.05(-0.37%)
Apr 16, 2020 12.86 13.00 12.16 12.34 1,523,775 -0.48(-3.72%)
Apr 15, 2020 12.75 13.08 12.54 12.82 1,477,473 -0.39(-2.98%)
Apr 14, 2020 13.02 13.42 12.80 13.21 789,506 +0.48(+3.74%)
Apr 13, 2020 12.90 12.90 12.19 12.74 673,886 -0.35(-2.66%)
Apr 09, 2020 12.87 13.47 12.46 13.09 1,095,388 +0.67(+5.39%)
Apr 08, 2020 11.73 12.47 11.39 12.42 591,496 +0.90(+7.80%)
Apr 07, 2020 11.64 12.09 11.19 11.52 1,211,006 +0.49(+4.41%)
Apr 06, 2020 10.77 11.12 10.41 11.03 1,375,818 +0.97(+9.66%)
Apr 03, 2020 10.04 10.17 9.693 10.06 1,659,493 -0.12(-1.17%)
Apr 02, 2020 10.83 10.84 9.775 10.18 1,715,627 -0.28(-2.63%)
Apr 01, 2020 11.01 11.10 9.968 10.45 1,408,565 -1.01(-8.80%)
Mar 31, 2020 11.77 11.77 10.92 11.46 2,176,579 -0.37(-3.10%)
Mar 30, 2020 11.55 11.90 10.78 11.83 1,482,881 +0.31(+2.71%)
Mar 27, 2020 10.09 11.85 10.08 11.52 2,498,400 +0.34(+3.04%)
Mar 26, 2020 9.886 11.22 9.730 11.18 2,007,103 +1.48(+15.22%)
Mar 25, 2020 8.464 10.35 8.308 9.702 1,583,601 +1.24(+14.63%)
Mar 24, 2020 7.767 8.593 7.547 8.464 3,037,074 +1.13(+15.38%)
Mar 23, 2020 8.088 8.152 6.997 7.336 1,883,223 -0.69(-8.57%)
Mar 20, 2020 8.528 9.143 7.896 8.024 2,244,209 -0.50(-5.91%)
Mar 19, 2020 8.923 9.161 8.336 8.528 1,240,422 -0.39(-4.42%)
Mar 18, 2020 9.840 10.22 8.666 8.923 1,909,276 -1.67(-15.76%)
Mar 17, 2020 10.62 11.61 9.656 10.59 1,754,050 +0.13(+1.23%)
Mar 16, 2020 11.94 12.33 10.33 10.46 1,273,679 -3.74(-26.34%)
Mar 13, 2020 13.70 14.21 12.77 14.20 1,403,121 +1.37(+10.64%)
Mar 12, 2020 13.23 13.32 12.44 12.84 1,267,211 -1.47(-10.26%)
Mar 11, 2020 15.90 15.93 14.31 14.31 1,491,817 -2.11(-12.85%)
Mar 10, 2020 16.02 16.41 15.40 16.41 677,274 +0.83(+5.29%)
Mar 09, 2020 16.43 16.43 15.57 15.59 822,001 -1.80(-10.34%)
Mar 06, 2020 17.41 17.69 16.85 17.39 659,740 -0.57(-3.17%)
Mar 05, 2020 18.03 18.23 17.77 17.96 703,885 -0.50(-2.68%)
Mar 04, 2020 18.05 18.45 17.87 18.45 883,393 +0.71(+3.98%)
Mar 03, 2020 18.20 18.48 17.63 17.74 1,564,201 -0.41(-2.27%)
Mar 02, 2020 17.41 18.22 17.18 18.16 1,344,979 +0.86(+4.98%)
Feb 28, 2020 16.73 17.35 16.49 17.30 1,731,465 +0.19(+1.13%)
Feb 27, 2020 18.17 18.17 17.10 17.10 1,186,233 -1.30(-7.05%)
Feb 26, 2020 19.21 19.27 18.39 18.40 1,288,779 -0.72(-3.75%)
Feb 25, 2020 19.89 19.89 18.98 19.12 629,982 -0.73(-3.66%)
Feb 24, 2020 19.93 19.97 19.75 19.84 475,646 -0.35(-1.75%)
Feb 21, 2020 20.19 20.40 20.15 20.19 673,565 +0.00(+0.00%)
Feb 20, 2020 19.95 20.20 19.79 20.19 789,194 +0.23(+1.14%)
Feb 19, 2020 20.33 20.36 19.92 19.97 1,463,892 -0.35(-1.74%)
Feb 18, 2020 20.29 20.59 20.22 20.32 730,331 +0.02(+0.09%)
Feb 14, 2020 20.40 20.45 20.07 20.30 538,587 -0.07(-0.36%)
Feb 13, 2020 20.11 20.41 20.09 20.38 369,192 +0.24(+1.17%)
Feb 12, 2020 20.19 20.29 20.00 20.14 875,473 -0.01(-0.04%)
Feb 11, 2020 20.14 20.20 19.98 20.15 1,300,535 +0.06(+0.32%)
Feb 10, 2020 20.04 20.09 19.79 20.09 576,931 +0.13(+0.64%)
Feb 07, 2020 19.64 20.00 19.51 19.96 1,290,228 +0.32(+1.62%)
Feb 06, 2020 19.43 19.75 19.41 19.64 605,260 +0.31(+1.59%)
Feb 05, 2020 19.28 19.51 19.18 19.33 640,378 +0.09(+0.47%)
Feb 04, 2020 19.34 19.40 19.20 19.24 341,222 +0.02(+0.09%)
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.