CXP - Columbia Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201922.1722.3622.0722.2922.29230,700
Apr 17, 201922.4022.4322.0922.1722.17311,400
Apr 16, 201922.8022.8022.3122.3722.37668,200
Apr 15, 201923.0323.1022.7422.8122.81317,300
Apr 12, 201922.9223.0322.6222.9922.99391,200
Apr 11, 201923.0923.1222.7722.8622.86329,700
Apr 10, 201922.7823.1322.7423.0523.05550,600
Apr 09, 201922.7022.7622.5022.6722.67564,200
Apr 08, 201922.9823.0522.6722.7622.76250,500
Apr 05, 201922.8923.0322.8423.0023.00378,900
Apr 04, 201922.7722.9522.6622.9022.90416,900
Apr 03, 201922.8022.8722.6922.7422.74366,600
Apr 02, 201922.8022.8622.5722.7922.79572,300
Apr 01, 201922.6022.8522.4322.8122.81718,800
Mar 29, 201922.6422.6422.3722.5122.51624,100
Mar 28, 201922.4922.6122.3822.6022.60332,300
Mar 27, 201922.6222.7222.3822.4422.44710,200
Mar 26, 201922.3222.6222.2322.5922.59538,000
Mar 25, 201922.2622.3622.1022.2722.27583,000
Mar 22, 201922.3222.5022.2422.2522.25965,300
Mar 21, 201921.8122.3621.7122.3522.35603,700
Mar 20, 201921.7821.9421.4621.8121.81959,900
Mar 19, 201922.0122.1521.6521.7821.78896,800
Mar 18, 201922.1222.2621.8822.0122.01481,500
Mar 15, 201922.0822.2321.8622.1222.121,074,700
Mar 14, 201922.0422.1822.0022.0522.05877,500
Mar 13, 201922.1022.2022.0522.1322.13868,600
Mar 12, 201922.0722.2022.0022.0422.04542,500
Mar 11, 201922.0622.2021.8922.0722.07722,100
Mar 08, 201921.9022.1221.8222.0122.01552,500
Mar 07, 201921.9222.1421.8621.9721.97774,300
Mar 06, 201921.8421.9321.7021.8921.89888,300
Mar 05, 201921.6221.9321.5621.8921.89907,800
Mar 04, 201921.5221.6821.2721.6621.66975,400
Mar 01, 201921.6121.6521.1721.4921.49899,500
Feb 28, 201921.7522.0121.6321.6321.631,285,900
Feb 28, 20190.2 Dividend
Feb 27, 201922.0122.0421.7821.9121.71640,900
Feb 26, 201922.4922.5122.1122.1721.97422,200
Feb 25, 201922.5522.6022.3122.4222.22503,100
Feb 22, 201922.5622.6122.3922.5222.31822,000
Feb 21, 201922.3022.5322.2422.4222.22963,000
Feb 20, 201923.0723.0722.3322.4122.211,694,900
Feb 19, 201922.8623.2122.8023.0922.881,088,300
Feb 15, 201922.7522.8722.6722.8222.61619,500
Feb 14, 201922.8823.0422.5422.6822.47680,700
Feb 13, 201922.6522.8322.5522.8022.59576,300
Feb 12, 201922.7822.8522.6422.7422.53451,600
Feb 11, 201922.7322.8822.6822.7622.55346,100
Feb 08, 201922.7223.0122.6422.7322.52856,000
Feb 07, 201922.2822.8622.2522.8222.61826,200
Feb 06, 201922.2822.3722.1522.3622.16545,700
Feb 05, 201922.2722.3022.1422.3022.10462,900
Feb 04, 201921.9522.2921.7922.2922.09480,800
Feb 01, 201922.1222.1321.5921.9521.75552,800
Jan 31, 201921.5222.0821.3822.0721.87742,200
Jan 30, 201921.3521.7021.3521.6021.40347,400
Jan 29, 201921.2321.3721.1921.3521.16718,000
Jan 28, 201921.1621.3621.1321.2521.06525,100
Jan 25, 201920.9221.2320.8221.2221.03345,400
Jan 24, 201920.8220.9620.6820.8120.62655,900
Jan 23, 201920.8020.9420.6920.8320.64429,300
Jan 22, 201920.8220.9620.6620.8320.641,250,400
Jan 18, 201920.6020.8320.5520.8120.62571,100
Jan 17, 201920.3620.5720.3320.5620.37573,200
Jan 16, 201920.1620.4020.1620.3820.191,133,000
Jan 15, 201919.9520.3019.9520.2520.07825,200
Jan 14, 201920.0620.1419.9420.0319.85666,000
Jan 11, 201920.1120.1519.9720.0819.90393,100
Jan 10, 201919.7720.1519.7220.1019.92446,000
Jan 09, 201920.0220.1219.7919.8619.68514,000
Jan 08, 201919.4820.0019.3819.9519.77606,000
Jan 07, 201919.2019.5719.2019.3419.16405,900
Jan 04, 201919.0619.5018.9719.1919.01751,400
Jan 03, 201918.7019.1118.6218.8418.67844,500
Jan 02, 201919.0719.1018.6318.7318.561,032,800
Dec 31, 201819.0919.3518.7119.3519.171,246,000
Dec 28, 201819.0419.2418.7419.0518.88745,000
Dec 27, 201818.5419.0018.3618.9718.801,080,800
Dec 26, 201818.1718.7218.0818.7118.54840,100
Dec 24, 201818.5618.5618.0918.1317.96427,800
Dec 21, 201818.4619.0218.4318.6118.441,584,400
Dec 20, 201818.9118.9518.3818.4618.29656,300
Dec 19, 201819.3219.3718.8218.9418.77638,600
Dec 18, 201819.5519.7019.2919.3219.14807,100
Dec 17, 201820.4320.5219.3719.4219.24961,500
Dec 14, 201820.3220.5220.1820.4720.28524,000
Dec 13, 201820.4520.6220.3020.3620.17671,100
Dec 12, 201821.0721.1820.4620.4620.27603,700
Dec 11, 201821.0521.1620.7920.9220.73893,300
Dec 10, 201821.4721.5020.8920.9420.75759,100
Dec 07, 201821.7721.8421.3121.4821.28604,600
Dec 06, 201821.1021.8120.9421.8121.61920,500
Dec 04, 201821.5421.6921.2921.3121.12473,700
Dec 03, 201821.5821.6221.3721.5721.37491,300
Nov 30, 201821.1821.5021.1621.4721.27760,900
Nov 30, 20180.2 Dividend
Nov 29, 201821.4021.4721.1521.3320.941,186,300
Nov 28, 201821.2921.4721.1021.4621.06756,100
Nov 27, 201821.4521.4521.2721.2820.89340,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...