Mail

CXP - Columbia Property Trust, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 20, 2019	21.70	21.73	21.48	21.64	21.64	503,433
Aug 19, 2019	21.60	21.72	21.22	21.67	21.67	428,400
Aug 16, 2019	21.33	21.56	21.22	21.44	21.44	498,100
Aug 15, 2019	21.23	21.47	21.22	21.29	21.29	331,700
Aug 14, 2019	21.06	21.26	20.98	21.18	21.18	338,000
Aug 13, 2019	21.40	21.42	21.11	21.27	21.27	195,200
Aug 12, 2019	21.30	21.31	20.99	21.24	21.24	282,200
Aug 09, 2019	21.64	21.64	21.15	21.39	21.39	353,600
Aug 08, 2019	21.28	21.77	21.12	21.67	21.67	313,400
Aug 07, 2019	20.98	21.33	20.68	21.26	21.26	326,800
Aug 06, 2019	20.88	21.13	20.76	21.00	21.00	373,500
Aug 05, 2019	21.26	21.27	20.54	20.93	20.93	306,300
Aug 02, 2019	21.37	21.57	21.34	21.45	21.45	287,400
Aug 01, 2019	21.88	21.99	21.39	21.42	21.42	466,100
Jul 31, 2019	22.06	22.20	21.60	21.93	21.93	611,700
Jul 30, 2019	21.79	22.15	21.73	22.01	22.01	492,400
Jul 29, 2019	21.97	22.17	21.84	21.84	21.84	491,400
Jul 26, 2019	21.03	22.09	21.03	21.91	21.91	813,100
Jul 25, 2019	21.12	21.12	20.96	21.07	21.07	313,300
Jul 24, 2019	20.98	21.16	20.85	21.15	21.15	473,400
Jul 23, 2019	20.78	21.00	20.59	20.97	20.97	443,300
Jul 22, 2019	20.83	20.87	20.55	20.70	20.70	655,100
Jul 19, 2019	20.91	21.00	20.63	20.75	20.75	419,300
Jul 18, 2019	20.71	20.94	20.55	20.91	20.91	303,000
Jul 17, 2019	20.81	20.90	20.29	20.71	20.71	503,100
Jul 16, 2019	21.05	21.12	20.81	20.81	20.81	535,700
Jul 15, 2019	21.08	21.15	20.93	21.15	21.15	366,400
Jul 12, 2019	21.19	21.24	21.06	21.09	21.09	286,000
Jul 11, 2019	21.50	21.53	21.14	21.19	21.19	268,400
Jul 10, 2019	21.50	21.73	21.46	21.55	21.55	280,700
Jul 09, 2019	21.29	21.42	21.18	21.42	21.42	397,100
Jul 08, 2019	21.24	21.42	21.20	21.28	21.28	562,100
Jul 05, 2019	21.17	21.42	20.88	21.32	21.32	262,300
Jul 03, 2019	21.23	21.39	21.23	21.33	21.33	189,100
Jul 02, 2019	20.87	21.27	20.87	21.17	21.17	447,400
Jul 01, 2019	20.90	21.00	20.56	20.92	20.92	464,000
Jun 28, 2019	20.67	20.89	20.61	20.74	20.74	1,380,200
Jun 27, 2019	20.59	20.82	20.51	20.63	20.63	609,400
Jun 26, 2019	21.05	21.05	20.56	20.57	20.57	688,700
Jun 25, 2019	21.66	21.77	21.15	21.15	21.15	495,700
Jun 24, 2019	22.10	22.10	21.67	21.68	21.68	254,500
Jun 21, 2019	22.40	22.40	21.98	22.05	22.05	860,700
Jun 20, 2019	22.42	22.50	22.27	22.44	22.44	1,054,200
Jun 19, 2019	22.12	22.33	21.94	22.30	22.30	362,900
Jun 18, 2019	22.30	22.72	22.04	22.12	22.12	661,400
Jun 17, 2019	21.87	22.13	21.83	22.12	22.12	313,400
Jun 14, 2019	21.93	22.00	21.78	21.86	21.86	407,800
Jun 13, 2019	21.72	21.97	21.72	21.96	21.96	286,700
Jun 12, 2019	21.58	21.80	21.46	21.73	21.73	439,300
Jun 11, 2019	22.05	22.11	21.49	21.62	21.62	548,300
Jun 10, 2019	22.48	22.48	21.92	22.03	22.03	267,700
Jun 07, 2019	22.43	22.60	22.31	22.44	22.44	325,300
Jun 06, 2019	22.41	22.46	22.20	22.40	22.40	314,700
Jun 05, 2019	21.96	22.43	21.90	22.42	22.42	509,000
Jun 04, 2019	21.72	21.92	21.60	21.92	21.92	572,300
Jun 03, 2019	21.41	21.73	21.37	21.65	21.65	640,000
May 31, 2019	21.01	21.41	20.90	21.38	21.38	494,000
May 31, 2019	0.2 Dividend
May 30, 2019	21.54	21.67	21.22	21.35	21.15	435,900
May 29, 2019	21.69	21.69	21.46	21.56	21.36	298,900
May 28, 2019	22.19	22.25	21.76	21.76	21.56	756,100
May 24, 2019	22.00	22.16	22.00	22.15	21.94	146,700
May 23, 2019	21.88	21.95	21.72	21.92	21.71	266,700
May 22, 2019	21.87	21.99	21.72	21.98	21.77	306,200
May 21, 2019	21.88	21.98	21.80	21.92	21.71	641,500
May 20, 2019	22.08	22.12	21.73	21.82	21.62	299,500
May 17, 2019	22.18	22.26	22.00	22.15	21.94	319,900
May 16, 2019	22.11	22.37	22.11	22.26	22.05	273,700
May 15, 2019	22.06	22.24	21.96	22.20	21.99	270,000
May 14, 2019	21.86	22.17	21.80	22.13	21.92	508,900
May 13, 2019	21.81	22.00	21.76	21.81	21.61	386,900
May 10, 2019	21.99	22.14	21.80	22.09	21.88	207,500
May 09, 2019	21.99	22.07	21.75	21.97	21.76	506,000
May 08, 2019	22.13	22.36	22.03	22.06	21.85	320,600
May 07, 2019	22.52	22.67	21.94	22.16	21.95	486,500
May 06, 2019	22.40	22.71	22.33	22.62	22.41	387,000
May 03, 2019	22.64	22.70	22.40	22.56	22.35	289,800
May 02, 2019	22.61	22.80	22.26	22.59	22.38	496,800
May 01, 2019	22.72	22.96	22.56	22.65	22.44	413,000
Apr 30, 2019	22.47	22.73	22.42	22.71	22.50	885,100
Apr 29, 2019	22.67	22.87	22.41	22.51	22.30	1,510,400
Apr 26, 2019	22.76	22.85	22.43	22.78	22.57	488,100
Apr 25, 2019	22.61	22.73	22.42	22.67	22.46	391,400
Apr 24, 2019	22.64	22.88	22.56	22.74	22.53	285,700
Apr 23, 2019	22.14	22.62	21.93	22.56	22.35	517,300
Apr 22, 2019	22.12	22.35	21.65	22.05	21.84	573,000
Apr 18, 2019	22.17	22.36	22.07	22.29	22.08	230,700
Apr 17, 2019	22.40	22.43	22.09	22.17	21.96	311,400
Apr 16, 2019	22.80	22.80	22.31	22.37	22.16	668,200
Apr 15, 2019	23.03	23.10	22.74	22.81	22.60	317,300
Apr 12, 2019	22.92	23.03	22.62	22.99	22.77	391,200
Apr 11, 2019	23.09	23.12	22.77	22.86	22.65	329,700
Apr 10, 2019	22.78	23.13	22.74	23.05	22.83	550,600
Apr 09, 2019	22.70	22.76	22.50	22.67	22.46	564,200
Apr 08, 2019	22.98	23.05	22.67	22.76	22.55	250,500
Apr 05, 2019	22.89	23.03	22.84	23.00	22.78	378,900
Apr 04, 2019	22.77	22.95	22.66	22.90	22.69	416,900
Apr 03, 2019	22.80	22.87	22.69	22.74	22.53	366,600
Apr 02, 2019	22.80	22.86	22.57	22.79	22.58	572,300
Apr 01, 2019	22.60	22.85	22.43	22.81	22.60	718,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...