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
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
Mar 29, 2019	22.64	22.64	22.37	22.51	22.30	624,100
Mar 28, 2019	22.49	22.61	22.38	22.60	22.39	332,300
Mar 27, 2019	22.62	22.72	22.38	22.44	22.23	710,200
Mar 26, 2019	22.32	22.62	22.23	22.59	22.38	538,000
Mar 25, 2019	22.26	22.36	22.10	22.27	22.06	583,000
Mar 22, 2019	22.32	22.50	22.24	22.25	22.04	965,300
Mar 21, 2019	21.81	22.36	21.71	22.35	22.14	603,700
Mar 20, 2019	21.78	21.94	21.46	21.81	21.61	959,900
Mar 19, 2019	22.01	22.15	21.65	21.78	21.58	896,800
Mar 18, 2019	22.12	22.26	21.88	22.01	21.80	481,500
Mar 15, 2019	22.08	22.23	21.86	22.12	21.91	1,074,700
Mar 14, 2019	22.04	22.18	22.00	22.05	21.84	877,500
Mar 13, 2019	22.10	22.20	22.05	22.13	21.92	868,600
Mar 12, 2019	22.07	22.20	22.00	22.04	21.83	542,500
Mar 11, 2019	22.06	22.20	21.89	22.07	21.86	722,100
Mar 08, 2019	21.90	22.12	21.82	22.01	21.80	552,500
Mar 07, 2019	21.92	22.14	21.86	21.97	21.76	774,300
Mar 06, 2019	21.84	21.93	21.70	21.89	21.68	888,300
Mar 05, 2019	21.62	21.93	21.56	21.89	21.68	907,800
Mar 04, 2019	21.52	21.68	21.27	21.66	21.46	975,400
Mar 01, 2019	21.61	21.65	21.17	21.49	21.29	899,500
Feb 28, 2019	21.75	22.01	21.63	21.63	21.43	1,285,900
Feb 28, 2019	0.2 Dividend
Feb 27, 2019	22.01	22.04	21.78	21.91	21.51	640,900
Feb 26, 2019	22.49	22.51	22.11	22.17	21.76	422,200
Feb 25, 2019	22.55	22.60	22.31	22.42	22.01	503,100
Feb 22, 2019	22.56	22.61	22.39	22.52	22.11	822,000
Feb 21, 2019	22.30	22.53	22.24	22.42	22.01	963,000
Feb 20, 2019	23.07	23.07	22.33	22.41	22.00	1,694,900
Feb 19, 2019	22.86	23.21	22.80	23.09	22.66	1,088,300
Feb 15, 2019	22.75	22.87	22.67	22.82	22.40	619,500
Feb 14, 2019	22.88	23.04	22.54	22.68	22.26	680,700
Feb 13, 2019	22.65	22.83	22.55	22.80	22.38	576,300
Feb 12, 2019	22.78	22.85	22.64	22.74	22.32	451,600
Feb 11, 2019	22.73	22.88	22.68	22.76	22.34	346,100
Feb 08, 2019	22.72	23.01	22.64	22.73	22.31	856,000
Feb 07, 2019	22.28	22.86	22.25	22.82	22.40	826,200
Feb 06, 2019	22.28	22.37	22.15	22.36	21.95	545,700
Feb 05, 2019	22.27	22.30	22.14	22.30	21.89	462,900
Feb 04, 2019	21.95	22.29	21.79	22.29	21.88	480,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...