CXP - Columbia Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 201921.7021.7321.4821.6421.64503,433
Aug 19, 201921.6021.7221.2221.6721.67428,400
Aug 16, 201921.3321.5621.2221.4421.44498,100
Aug 15, 201921.2321.4721.2221.2921.29331,700
Aug 14, 201921.0621.2620.9821.1821.18338,000
Aug 13, 201921.4021.4221.1121.2721.27195,200
Aug 12, 201921.3021.3120.9921.2421.24282,200
Aug 09, 201921.6421.6421.1521.3921.39353,600
Aug 08, 201921.2821.7721.1221.6721.67313,400
Aug 07, 201920.9821.3320.6821.2621.26326,800
Aug 06, 201920.8821.1320.7621.0021.00373,500
Aug 05, 201921.2621.2720.5420.9320.93306,300
Aug 02, 201921.3721.5721.3421.4521.45287,400
Aug 01, 201921.8821.9921.3921.4221.42466,100
Jul 31, 201922.0622.2021.6021.9321.93611,700
Jul 30, 201921.7922.1521.7322.0122.01492,400
Jul 29, 201921.9722.1721.8421.8421.84491,400
Jul 26, 201921.0322.0921.0321.9121.91813,100
Jul 25, 201921.1221.1220.9621.0721.07313,300
Jul 24, 201920.9821.1620.8521.1521.15473,400
Jul 23, 201920.7821.0020.5920.9720.97443,300
Jul 22, 201920.8320.8720.5520.7020.70655,100
Jul 19, 201920.9121.0020.6320.7520.75419,300
Jul 18, 201920.7120.9420.5520.9120.91303,000
Jul 17, 201920.8120.9020.2920.7120.71503,100
Jul 16, 201921.0521.1220.8120.8120.81535,700
Jul 15, 201921.0821.1520.9321.1521.15366,400
Jul 12, 201921.1921.2421.0621.0921.09286,000
Jul 11, 201921.5021.5321.1421.1921.19268,400
Jul 10, 201921.5021.7321.4621.5521.55280,700
Jul 09, 201921.2921.4221.1821.4221.42397,100
Jul 08, 201921.2421.4221.2021.2821.28562,100
Jul 05, 201921.1721.4220.8821.3221.32262,300
Jul 03, 201921.2321.3921.2321.3321.33189,100
Jul 02, 201920.8721.2720.8721.1721.17447,400
Jul 01, 201920.9021.0020.5620.9220.92464,000
Jun 28, 201920.6720.8920.6120.7420.741,380,200
Jun 27, 201920.5920.8220.5120.6320.63609,400
Jun 26, 201921.0521.0520.5620.5720.57688,700
Jun 25, 201921.6621.7721.1521.1521.15495,700
Jun 24, 201922.1022.1021.6721.6821.68254,500
Jun 21, 201922.4022.4021.9822.0522.05860,700
Jun 20, 201922.4222.5022.2722.4422.441,054,200
Jun 19, 201922.1222.3321.9422.3022.30362,900
Jun 18, 201922.3022.7222.0422.1222.12661,400
Jun 17, 201921.8722.1321.8322.1222.12313,400
Jun 14, 201921.9322.0021.7821.8621.86407,800
Jun 13, 201921.7221.9721.7221.9621.96286,700
Jun 12, 201921.5821.8021.4621.7321.73439,300
Jun 11, 201922.0522.1121.4921.6221.62548,300
Jun 10, 201922.4822.4821.9222.0322.03267,700
Jun 07, 201922.4322.6022.3122.4422.44325,300
Jun 06, 201922.4122.4622.2022.4022.40314,700
Jun 05, 201921.9622.4321.9022.4222.42509,000
Jun 04, 201921.7221.9221.6021.9221.92572,300
Jun 03, 201921.4121.7321.3721.6521.65640,000
May 31, 201921.0121.4120.9021.3821.38494,000
May 31, 20190.2 Dividend
May 30, 201921.5421.6721.2221.3521.15435,900
May 29, 201921.6921.6921.4621.5621.36298,900
May 28, 201922.1922.2521.7621.7621.56756,100
May 24, 201922.0022.1622.0022.1521.94146,700
May 23, 201921.8821.9521.7221.9221.71266,700
May 22, 201921.8721.9921.7221.9821.77306,200
May 21, 201921.8821.9821.8021.9221.71641,500
May 20, 201922.0822.1221.7321.8221.62299,500
May 17, 201922.1822.2622.0022.1521.94319,900
May 16, 201922.1122.3722.1122.2622.05273,700
May 15, 201922.0622.2421.9622.2021.99270,000
May 14, 201921.8622.1721.8022.1321.92508,900
May 13, 201921.8122.0021.7621.8121.61386,900
May 10, 201921.9922.1421.8022.0921.88207,500
May 09, 201921.9922.0721.7521.9721.76506,000
May 08, 201922.1322.3622.0322.0621.85320,600
May 07, 201922.5222.6721.9422.1621.95486,500
May 06, 201922.4022.7122.3322.6222.41387,000
May 03, 201922.6422.7022.4022.5622.35289,800
May 02, 201922.6122.8022.2622.5922.38496,800
May 01, 201922.7222.9622.5622.6522.44413,000
Apr 30, 201922.4722.7322.4222.7122.50885,100
Apr 29, 201922.6722.8722.4122.5122.301,510,400
Apr 26, 201922.7622.8522.4322.7822.57488,100
Apr 25, 201922.6122.7322.4222.6722.46391,400
Apr 24, 201922.6422.8822.5622.7422.53285,700
Apr 23, 201922.1422.6221.9322.5622.35517,300
Apr 22, 201922.1222.3521.6522.0521.84573,000
Apr 18, 201922.1722.3622.0722.2922.08230,700
Apr 17, 201922.4022.4322.0922.1721.96311,400
Apr 16, 201922.8022.8022.3122.3722.16668,200
Apr 15, 201923.0323.1022.7422.8122.60317,300
Apr 12, 201922.9223.0322.6222.9922.77391,200
Apr 11, 201923.0923.1222.7722.8622.65329,700
Apr 10, 201922.7823.1322.7423.0522.83550,600
Apr 09, 201922.7022.7622.5022.6722.46564,200
Apr 08, 201922.9823.0522.6722.7622.55250,500
Apr 05, 201922.8923.0322.8423.0022.78378,900
Apr 04, 201922.7722.9522.6622.9022.69416,900
Apr 03, 201922.8022.8722.6922.7422.53366,600
Apr 02, 201922.8022.8622.5722.7922.58572,300
Apr 01, 201922.6022.8522.4322.8122.60718,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...