CXP - Columbia Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 29, 201922.6422.6422.3722.5122.30624,100
Mar 28, 201922.4922.6122.3822.6022.39332,300
Mar 27, 201922.6222.7222.3822.4422.23710,200
Mar 26, 201922.3222.6222.2322.5922.38538,000
Mar 25, 201922.2622.3622.1022.2722.06583,000
Mar 22, 201922.3222.5022.2422.2522.04965,300
Mar 21, 201921.8122.3621.7122.3522.14603,700
Mar 20, 201921.7821.9421.4621.8121.61959,900
Mar 19, 201922.0122.1521.6521.7821.58896,800
Mar 18, 201922.1222.2621.8822.0121.80481,500
Mar 15, 201922.0822.2321.8622.1221.911,074,700
Mar 14, 201922.0422.1822.0022.0521.84877,500
Mar 13, 201922.1022.2022.0522.1321.92868,600
Mar 12, 201922.0722.2022.0022.0421.83542,500
Mar 11, 201922.0622.2021.8922.0721.86722,100
Mar 08, 201921.9022.1221.8222.0121.80552,500
Mar 07, 201921.9222.1421.8621.9721.76774,300
Mar 06, 201921.8421.9321.7021.8921.68888,300
Mar 05, 201921.6221.9321.5621.8921.68907,800
Mar 04, 201921.5221.6821.2721.6621.46975,400
Mar 01, 201921.6121.6521.1721.4921.29899,500
Feb 28, 201921.7522.0121.6321.6321.431,285,900
Feb 28, 20190.2 Dividend
Feb 27, 201922.0122.0421.7821.9121.51640,900
Feb 26, 201922.4922.5122.1122.1721.76422,200
Feb 25, 201922.5522.6022.3122.4222.01503,100
Feb 22, 201922.5622.6122.3922.5222.11822,000
Feb 21, 201922.3022.5322.2422.4222.01963,000
Feb 20, 201923.0723.0722.3322.4122.001,694,900
Feb 19, 201922.8623.2122.8023.0922.661,088,300
Feb 15, 201922.7522.8722.6722.8222.40619,500
Feb 14, 201922.8823.0422.5422.6822.26680,700
Feb 13, 201922.6522.8322.5522.8022.38576,300
Feb 12, 201922.7822.8522.6422.7422.32451,600
Feb 11, 201922.7322.8822.6822.7622.34346,100
Feb 08, 201922.7223.0122.6422.7322.31856,000
Feb 07, 201922.2822.8622.2522.8222.40826,200
Feb 06, 201922.2822.3722.1522.3621.95545,700
Feb 05, 201922.2722.3022.1422.3021.89462,900
Feb 04, 201921.9522.2921.7922.2921.88480,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...