Columbia Property Trust I... (CXP)
NYSE: CXP
· Real-Time Price · USD
19.28
0.02 (0.10%)
At close: Feb 02, 2004, 6:00 AM
CXP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 7, 2021 | 19.26 | 19.29 | 19.25 | 19.28 | 19.28 | 0.10% | 4,070,256 |
| Dec 6, 2021 | 19.24 | 19.27 | 19.24 | 19.26 | 19.26 | 0.16% | 3,025,988 |
| Dec 3, 2021 | 19.23 | 19.24 | 19.22 | 19.23 | 19.23 | 0.05% | 2,913,540 |
| Dec 2, 2021 | 19.22 | 19.24 | 19.20 | 19.22 | 19.22 | 0.05% | 8,342,179 |
| Dec 1, 2021 | 19.22 | 19.24 | 19.20 | 19.21 | 19.21 | 0.05% | 4,692,149 |
| Nov 30, 2021 | 19.20 | 19.22 | 19.19 | 19.20 | 19.20 | 0.37% | 6,173,726 |
| Nov 29, 2021 | 19.15 | 19.16 | 19.10 | 19.13 | 19.13 | 0.05% | 2,948,006 |
| Nov 26, 2021 | 19.15 | 19.16 | 19.06 | 19.12 | 19.12 | -0.21% | 1,868,046 |
| Nov 24, 2021 | 19.14 | 19.17 | 19.14 | 19.16 | 19.16 | 0.05% | 539,911 |
| Nov 23, 2021 | 19.15 | 19.18 | 19.15 | 19.15 | 19.15 | -0.05% | 813,588 |
| Nov 22, 2021 | 19.15 | 19.16 | 19.15 | 19.16 | 19.16 | 0.00% | 753,795 |
| Nov 19, 2021 | 19.16 | 19.17 | 19.14 | 19.16 | 19.16 | -0.05% | 630,725 |
| Nov 18, 2021 | 19.16 | 19.18 | 19.15 | 19.17 | 19.17 | 0.00% | 443,639 |
| Nov 17, 2021 | 19.15 | 19.17 | 19.12 | 19.17 | 19.17 | 0.00% | 440,201 |
| Nov 16, 2021 | 19.17 | 19.17 | 19.15 | 19.17 | 19.17 | 0.00% | 1,041,843 |
| Nov 15, 2021 | 19.15 | 19.17 | 19.15 | 19.17 | 19.17 | 0.10% | 953,527 |
| Nov 12, 2021 | 19.15 | 19.16 | 19.14 | 19.15 | 19.15 | 0.00% | 958,357 |
| Nov 11, 2021 | 19.16 | 19.16 | 19.14 | 19.15 | 19.15 | 0.00% | 618,636 |
| Nov 10, 2021 | 19.12 | 19.16 | 19.12 | 19.15 | 19.15 | 0.00% | 653,259 |
| Nov 9, 2021 | 19.12 | 19.16 | 19.08 | 19.15 | 19.15 | 0.21% | 1,659,688 |