U.S. markets open in 2 hours 46 minutes

Columbia Property Trust, Inc. (CXP)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.77+0.11 (+0.75%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 202114.7614.9814.5714.7714.771,143,400
Jan 15, 202114.3414.7314.1714.6614.66671,700
Jan 14, 202114.0814.4413.9514.4214.42732,400
Jan 13, 202113.7413.9113.6913.9013.90513,000
Jan 12, 202113.5013.7313.4113.7213.72420,500
Jan 11, 202113.5413.8813.4013.4913.49484,700
Jan 08, 202113.8513.8513.4713.6313.63584,100
Jan 07, 202113.8913.8913.5813.7613.76524,400
Jan 06, 202113.8014.1313.5413.9013.90726,200
Jan 05, 202113.8114.0513.5513.5913.59809,100
Jan 04, 202114.4514.8713.7913.8113.81808,300
Dec 31, 202014.0714.4113.9414.3414.34656,100
Dec 30, 202014.0514.2713.9514.1114.11814,600
Dec 29, 202014.5514.6513.9614.0114.01730,800
Dec 28, 202014.3714.6414.3314.4614.46532,000
Dec 24, 202014.3414.3714.1214.3614.36166,800
Dec 23, 202014.3014.6514.2114.2614.26671,700
Dec 22, 202014.2514.2613.9814.1914.19801,600
Dec 21, 202013.6814.2613.4114.2614.261,318,600
Dec 18, 202014.4014.5013.9314.0314.031,915,500
Dec 17, 202014.4114.4414.2214.4214.42439,900
Dec 16, 202014.6514.6614.2014.3514.35641,900
Dec 15, 202014.2214.6514.1514.6514.651,016,900
Dec 14, 202014.2014.4813.9914.1614.161,087,400
Dec 11, 202014.3714.5913.8513.9413.941,372,000
Dec 10, 202014.2514.6714.2514.5314.531,500,900
Dec 09, 202014.4814.5214.1714.4414.441,236,700
Dec 08, 202014.2614.5114.2214.3314.33477,400
Dec 07, 202014.8414.8414.3814.4114.41537,200
Dec 04, 202014.5914.8814.5814.8714.87302,200
Dec 03, 202014.4514.6014.3314.4414.44434,800
Dec 02, 202014.0414.4613.9214.3814.38442,100
Dec 01, 202014.1714.5113.9714.0814.081,175,600
Nov 30, 202014.1014.3413.8513.9813.981,823,800
Nov 30, 20200.21 Dividend
Nov 27, 202014.4814.4814.1514.4614.25330,000
Nov 25, 202014.3314.5514.0714.4114.202,015,000
Nov 24, 202014.2314.5214.0214.4114.203,185,500
Nov 23, 202013.9314.1913.8513.9013.701,343,700
Nov 20, 202013.7613.8913.6213.7013.50927,800
Nov 19, 202013.4613.9113.3113.8913.69436,900
Nov 18, 202014.0414.0713.5113.5213.32729,200
Nov 17, 202013.1514.2513.1213.9413.742,369,300
Nov 16, 202013.1513.5412.8913.2913.101,061,100
Nov 13, 202012.1012.7212.1012.6312.452,395,000
Nov 12, 202012.1712.3311.8812.0011.83455,100
Nov 11, 202012.4412.5112.0712.3612.18815,000
Nov 10, 202012.4713.0212.3512.5112.332,548,100
Nov 09, 202011.4313.1511.4312.3212.141,287,200
Nov 06, 202010.9611.0710.3610.4310.28383,900
Nov 05, 202010.8211.0910.8210.9310.77373,100
Nov 04, 202011.2911.3010.7810.8110.65429,600
Nov 03, 202011.1211.5310.9711.4411.27980,200
Nov 02, 202010.6710.9410.4710.9310.77675,200
Oct 30, 202010.9211.0010.4510.5810.43928,500
Oct 29, 202010.4010.8810.2510.6210.471,573,800
Oct 28, 202010.2110.4610.1110.4410.291,761,300
Oct 27, 202010.7810.8810.5010.5210.37647,500
Oct 26, 202011.0011.0910.7510.8510.691,009,900
Oct 23, 202011.0311.1410.9011.1110.95697,900
Oct 22, 202010.6710.9510.6710.9110.75678,300
Oct 21, 202010.6910.8310.5510.7310.57857,400
Oct 20, 202010.8511.0210.6610.7610.60722,700
Oct 19, 202010.9811.0510.6610.7110.55988,800
Oct 16, 202011.2611.3110.9410.9810.82931,600
Oct 15, 202011.0011.3511.0011.3311.171,075,900
Oct 14, 202011.1611.3211.0711.1310.97492,500
Oct 13, 202011.7311.7811.2111.2711.11428,800
Oct 12, 202011.6311.9911.5711.8911.72494,700
Oct 09, 202011.8911.9411.6811.7311.56620,000
Oct 08, 202011.4711.7511.4211.7311.56359,900
Oct 07, 202011.3811.5611.2911.3711.20605,100
Oct 06, 202011.4511.6511.2811.3011.141,886,000
Oct 05, 202011.4111.5011.1411.3011.14804,000
Oct 02, 202010.9211.4210.9211.3311.17681,300
Oct 01, 202010.9111.2410.8811.2011.04496,900
Sep 30, 202011.0111.3610.7910.9110.751,066,200
Sep 29, 202011.1411.1610.7810.9110.75400,000
Sep 28, 202010.9811.3010.9811.1611.00590,000
Sep 25, 202010.4510.8410.4110.7710.61560,000
Sep 24, 202010.6510.8310.4910.5410.39695,600
Sep 23, 202010.9311.0810.5810.5810.431,115,800
Sep 22, 202011.0011.3110.9410.9610.80710,500
Sep 21, 202011.0711.1710.8411.0010.841,229,400
Sep 18, 202011.9711.9711.3211.3711.202,299,400
Sep 17, 202011.7812.0311.6911.9111.74667,900
Sep 16, 202011.6512.0811.5111.9711.80940,000
Sep 15, 202011.4611.8311.4611.5711.40511,200
Sep 14, 202011.0711.3910.9711.3711.20571,500
Sep 11, 202011.1811.1810.8110.9810.82584,900
Sep 10, 202011.5211.5311.2011.2111.05519,800
Sep 09, 202011.8411.8911.5111.5411.37562,900
Sep 08, 202012.1112.1111.6711.7411.57558,000
Sep 04, 202012.3112.4511.8412.1912.01435,600
Sep 03, 202012.0012.4511.9612.2012.02786,200
Sep 02, 202011.8312.0311.7211.9511.78658,800
Sep 01, 202011.6711.9311.5311.8411.67482,200
Aug 31, 202012.0912.1511.6311.8011.63695,300
Aug 31, 20200.21 Dividend
Aug 28, 202012.4412.4412.0912.2511.87671,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...