Columbia Property Trust Inc (CXP) Historical Stock Data
19.28 ↑0.00 (0.00%)
As of December 7, 2021, 3:59pm EST.
Historical Data
In the past 30 trading days, CXP is up 0.01% a day on average. There have been 22 days where Columbia Property Trust Inc closed green and 8 days where CXP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 19.26 | 19.28 | ↑$0.03 (0.13%) | 19.25 | 19.29 | 3.73M |
| 2021-12-06 | 19.24 | 19.26 | ↑$0.02 (0.10%) | 19.24 | 19.27 | 3.03M |
| 2021-12-03 | 19.23 | 19.23 | ↑$0.00 (0.00%) | 19.22 | 19.24 | 2.91M |
| 2021-12-02 | 19.22 | 19.22 | ↑$0.00 (0.00%) | 19.21 | 19.24 | 8.34M |
| 2021-12-01 | 19.22 | 19.21 | ↓$0.01 (-0.05%) | 19.20 | 19.23 | 4.69M |
| 2021-11-30 | 19.20 | 19.20 | ↑$0.00 (0.00%) | 19.19 | 19.22 | 5.62M |
| 2021-11-29 | 19.15 | 19.13 | ↓$0.02 (-0.10%) | 19.11 | 19.16 | 2.89M |
| 2021-11-26 | 19.15 | 19.12 | ↓$0.03 (-0.16%) | 19.06 | 19.16 | 1.87M |
| 2021-11-24 | 19.14 | 19.16 | ↑$0.02 (0.10%) | 19.14 | 19.17 | 537.70K |
| 2021-11-23 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 19.15 | 19.18 | 801.26K |
| 2021-11-22 | 19.15 | 19.16 | ↑$0.01 (0.05%) | 19.15 | 19.16 | 720.57K |
| 2021-11-19 | 19.16 | 19.16 | ↑$0.00 (0.00%) | 19.15 | 19.17 | 612.80K |
| 2021-11-18 | 19.16 | 19.17 | ↑$0.01 (0.05%) | 19.15 | 19.18 | 433.88K |
| 2021-11-17 | 19.15 | 19.17 | ↑$0.02 (0.10%) | 19.13 | 19.17 | 370.91K |
| 2021-11-16 | 19.17 | 19.17 | ↑$0.00 (0.00%) | 19.15 | 19.17 | 376.63K |
| 2021-11-15 | 19.15 | 19.17 | ↑$0.02 (0.10%) | 19.15 | 19.17 | 0.95M |
| 2021-11-12 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 19.14 | 19.17 | 0.96M |
| 2021-11-11 | 19.16 | 19.15 | ↓$0.01 (-0.05%) | 19.14 | 19.16 | 579.32K |
| 2021-11-10 | 19.12 | 19.15 | ↑$0.03 (0.16%) | 19.12 | 19.16 | 607.76K |
| 2021-11-09 | 19.12 | 19.15 | ↑$0.03 (0.16%) | 19.08 | 19.16 | 1.66M |
| 2021-11-08 | 19.19 | 19.11 | ↓$0.08 (-0.42%) | 19.11 | 19.19 | 3.30M |
| 2021-11-05 | 19.18 | 19.17 | ↓$0.01 (-0.05%) | 19.14 | 19.19 | 569.72K |
| 2021-11-04 | 19.16 | 19.15 | ↓$0.01 (-0.05%) | 19.14 | 19.16 | 346.33K |
| 2021-11-03 | 19.15 | 19.16 | ↑$0.01 (0.05%) | 19.14 | 19.17 | 857.93K |
| 2021-11-02 | 19.15 | 19.15 | ↑$0.00 (0.00%) | 19.13 | 19.16 | 504.46K |
| 2021-11-01 | 19.15 | 19.18 | ↑$0.03 (0.16%) | 19.13 | 19.18 | 684.68K |
| 2021-10-29 | 19.14 | 19.17 | ↑$0.03 (0.16%) | 19.11 | 19.18 | 1.98M |
| 2021-10-28 | 19.14 | 19.14 | ↑$0.00 (0.00%) | 19.13 | 19.14 | 659.96K |
| 2021-10-27 | 19.15 | 19.14 | ↓$0.01 (-0.05%) | 19.13 | 19.16 | 1.12M |
| 2021-10-26 | 19.15 | 19.16 | ↑$0.01 (0.05%) | 19.13 | 19.17 | 657.59K |
Create an account or log in to view more rows.
$CXP Nope
$CXP used to this fuckery!! Not leaving no chance !
$CXP bear trap
$CXP slap the ask.
$CXP i'm out of slaps for the day
$CXP I already know
tomorrow the bulls going to say "next week" just like every week.
$CXP wtf is that dump
$CXP MAY RIP TOMORROW
$CXP Buy it up so it crashes harder in the next two trading days
$CXP I think I like this stock more everyday