Columbia Property Trust Inc. Common Stockのデータ

Columbia Property Trust Inc. Common Stockの基本情報

名前 Columbia Property Trust Inc. Common Stock
ティッカー CXP
United States
上場年 2013.0
セクター Consumer Services

Columbia Property Trust Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 14.42 14.14 14.37 14.25 1002100.0 14.25
2021-02-12 14.38 14.16 14.21 14.28 564600.0 14.28
2021-02-11 14.51 14.15 14.25 14.27 811000.0 14.27
2021-02-10 14.7 14.21 14.44 14.24 539000.0 14.24
2021-02-09 14.43 14.02 14.42 14.3 641100.0 14.3
2021-02-08 14.44 14.0 14.16 14.43 500200.0 14.43
2021-02-05 14.13 13.75 14.13 14.08 901700.0 14.08
2021-02-04 14.01 13.72 13.72 13.97 1003600.0 13.97
2021-02-03 13.76 13.4 13.61 13.7 1130500.0 13.7
2021-02-02 13.72 13.22 13.61 13.71 662700.0 13.71
2021-02-01 13.74 13.3 13.63 13.55 422500.0 13.55
2021-01-29 14.03 13.53 13.68 13.6 828200.0 13.6
2021-01-28 14.15 13.7 13.83 13.82 520200.0 13.82
2021-01-27 14.08 13.62 13.76 13.71 1010000.0 13.71
2021-01-26 14.35 13.79 14.16 14.01 400900.0 14.01
2021-01-25 14.33 13.75 13.94 14.02 634200.0 14.02
2021-01-22 14.16 13.66 13.66 14.14 859900.0 14.14
2021-01-21 14.75 14.15 14.75 14.22 869500.0 14.22
2021-01-20 14.91 14.79 14.8 14.84 819300.0 14.84
2021-01-19 14.98 14.57 14.76 14.77 1143400.0 14.77
2021-01-15 14.73 14.17 14.34 14.66 671700.0 14.66
2021-01-14 14.44 13.95 14.08 14.42 732400.0 14.42
2021-01-13 13.91 13.69 13.74 13.9 513000.0 13.9
2021-01-12 13.73 13.41 13.5 13.72 420500.0 13.72
2021-01-11 13.88 13.4 13.54 13.49 484700.0 13.49
2021-01-08 13.85 13.47 13.85 13.63 584100.0 13.63
2021-01-07 13.89 13.58 13.89 13.76 524400.0 13.76
2021-01-06 14.13 13.54 13.8 13.9 726200.0 13.9
2021-01-05 14.05 13.55 13.81 13.59 809100.0 13.59
2021-01-04 14.87 13.79 14.45 13.81 808300.0 13.81
2020-12-31 14.41 13.94 14.07 14.34 656100.0 14.34
2020-12-30 14.27 13.95 14.05 14.11 814600.0 14.11
2020-12-29 14.65 13.96 14.55 14.01 730800.0 14.01
2020-12-28 14.64 14.33 14.37 14.46 532000.0 14.46
2020-12-24 14.37 14.12 14.34 14.36 166800.0 14.36
2020-12-23 14.65 14.21 14.3 14.26 671700.0 14.26
2020-12-22 14.26 13.98 14.25 14.19 801600.0 14.19
2020-12-21 14.26 13.41 13.68 14.26 1318600.0 14.26
2020-12-18 14.5 13.93 14.4 14.03 1915500.0 14.03
2020-12-17 14.44 14.22 14.41 14.42 439900.0 14.42
2020-12-16 14.66 14.2 14.65 14.35 641900.0 14.35
2020-12-15 14.65 14.15 14.22 14.65 1016900.0 14.65
2020-12-14 14.48 13.99 14.2 14.16 1087400.0 14.16
2020-12-11 14.59 13.85 14.37 13.94 1372000.0 13.94
2020-12-10 14.67 14.25 14.25 14.53 1500900.0 14.53
2020-12-09 14.52 14.17 14.48 14.44 1236700.0 14.44
2020-12-08 14.51 14.22 14.26 14.33 477400.0 14.33
2020-12-07 14.84 14.38 14.84 14.41 537200.0 14.41
2020-12-04 14.88 14.58 14.59 14.87 302200.0 14.87
2020-12-03 14.6 14.33 14.45 14.44 434800.0 14.44
2020-12-02 14.46 13.92 14.04 14.38 442100.0 14.38
2020-12-01 14.51 13.97 14.17 14.08 1175600.0 14.08
2020-11-30 14.34 13.85 14.1 13.98 1823800.0 13.98
2020-11-27 14.48 14.15 14.48 14.46 330000.0 14.25
2020-11-25 14.55 14.07 14.33 14.41 2015000.0 14.2
2020-11-24 14.52 14.02 14.23 14.41 3185500.0 14.2
2020-11-23 14.19 13.85 13.93 13.9 1343700.0 13.7
2020-11-20 13.89 13.62 13.76 13.7 927800.0 13.5
2020-11-19 13.91 13.31 13.46 13.89 436900.0 13.69
2020-11-18 14.07 13.51 14.04 13.52 729200.0 13.32
2020-11-17 14.25 13.12 13.15 13.94 2369300.0 13.74
2020-11-16 13.54 12.89 13.15 13.29 1061100.0 13.1
2020-11-13 12.72 12.1 12.1 12.63 2395000.0 12.45
2020-11-12 12.33 11.88 12.17 12.0 455100.0 11.83
2020-11-11 12.51 12.07 12.44 12.36 815000.0 12.18
2020-11-10 13.02 12.35 12.47 12.51 2548100.0 12.33
2020-11-09 13.15 11.43 11.43 12.32 1287200.0 12.14
2020-11-06 11.07 10.36 10.96 10.43 383900.0 10.28
2020-11-05 11.09 10.82 10.82 10.93 373100.0 10.77
2020-11-04 11.3 10.78 11.29 10.81 429600.0 10.65
2020-11-03 11.53 10.97 11.12 11.44 980200.0 11.27
2020-11-02 10.94 10.47 10.67 10.93 675200.0 10.77
2020-10-30 11.0 10.45 10.92 10.58 928500.0 10.43
2020-10-29 10.88 10.25 10.4 10.62 1573800.0 10.47
2020-10-28 10.46 10.11 10.21 10.44 1761300.0 10.29
2020-10-27 10.88 10.5 10.78 10.52 647500.0 10.37
2020-10-26 11.09 10.75 11.0 10.85 1009900.0 10.69
2020-10-23 11.14 10.9 11.03 11.11 697900.0 10.95
2020-10-22 10.95 10.67 10.67 10.91 678300.0 10.75
2020-10-21 10.83 10.55 10.69 10.73 857400.0 10.57
2020-10-20 11.02 10.66 10.85 10.76 722700.0 10.6
2020-10-19 11.05 10.66 10.98 10.71 988800.0 10.55
2020-10-16 11.31 10.94 11.26 10.98 931600.0 10.82
2020-10-15 11.35 11.0 11.0 11.33 1075900.0 11.17
2020-10-14 11.32 11.07 11.16 11.13 492500.0 10.97
2020-10-13 11.78 11.21 11.73 11.27 428800.0 11.11
2020-10-12 11.99 11.57 11.63 11.89 494700.0 11.72
2020-10-09 11.94 11.68 11.89 11.73 620000.0 11.56
2020-10-08 11.75 11.42 11.47 11.73 359900.0 11.56
2020-10-07 11.56 11.29 11.38 11.37 605100.0 11.2
2020-10-06 11.65 11.28 11.45 11.3 1886000.0 11.14
2020-10-05 11.5 11.14 11.41 11.3 804000.0 11.14
2020-10-02 11.42 10.92 10.92 11.33 681300.0 11.17
2020-10-01 11.24 10.88 10.91 11.2 496900.0 11.04
2020-09-30 11.36 10.79 11.01 10.91 1066200.0 10.75
2020-09-29 11.16 10.78 11.14 10.91 400000.0 10.75
2020-09-28 11.3 10.98 10.98 11.16 590000.0 11.0
2020-09-25 10.84 10.41 10.45 10.77 560000.0 10.61
2020-09-24 10.83 10.49 10.65 10.54 695600.0 10.39
2020-09-23 11.08 10.58 10.93 10.58 1115800.0 10.43
2020-09-22 11.31 10.94 11.0 10.96 710500.0 10.8
2020-09-21 11.17 10.84 11.07 11.0 1229400.0 10.84
2020-09-18 11.97 11.32 11.97 11.37 2299400.0 11.2
2020-09-17 12.03 11.69 11.78 11.91 667900.0 11.74
2020-09-16 12.08 11.51 11.65 11.97 940000.0 11.8
2020-09-15 11.83 11.46 11.46 11.57 511200.0 11.4
2020-09-14 11.39 10.97 11.07 11.37 571500.0 11.2
2020-09-11 11.18 10.81 11.18 10.98 584900.0 10.82
2020-09-10 11.53 11.2 11.52 11.21 519800.0 11.05
2020-09-09 11.89 11.51 11.84 11.54 562900.0 11.37
2020-09-08 12.11 11.67 12.11 11.74 558000.0 11.57
2020-09-04 12.45 11.84 12.31 12.19 435600.0 12.01
2020-09-03 12.45 11.96 12.0 12.2 786200.0 12.02
2020-09-02 12.03 11.72 11.83 11.95 658800.0 11.78
2020-09-01 11.93 11.53 11.67 11.84 482200.0 11.67
2020-08-31 12.15 11.63 12.09 11.8 695300.0 11.63
2020-08-28 12.44 12.09 12.44 12.25 677700.0 11.87
2020-08-27 12.56 12.29 12.3 12.33 409000.0 11.94
2020-08-26 12.36 12.05 12.32 12.22 684200.0 11.84
2020-08-25 12.5 12.13 12.43 12.37 667800.0 11.98
2020-08-24 12.34 11.71 11.94 12.33 487200.0 11.94
2020-08-21 11.96 11.69 11.89 11.93 655000.0 11.56
2020-08-20 11.95 11.65 11.65 11.89 391500.0 11.52
2020-08-19 11.97 11.63 11.85 11.8 825700.0 11.43
2020-08-18 12.06 11.8 12.01 11.88 398100.0 11.51
2020-08-17 12.13 11.85 12.02 12.01 344800.0 11.63
2020-08-14 12.38 12.0 12.08 12.07 397800.0 11.69
2020-08-13 12.65 12.14 12.55 12.15 585000.0 11.77
2020-08-12 12.86 12.51 12.79 12.7 857700.0 12.3
2020-08-11 12.93 12.54 12.77 12.62 841000.0 12.22
2020-08-10 12.62 12.18 12.18 12.5 532100.0 12.11
2020-08-07 12.15 11.69 11.79 12.12 1040500.0 11.74
2020-08-06 12.0 11.73 11.73 11.92 847300.0 11.55
2020-08-05 12.08 11.66 12.08 11.8 661300.0 11.43
2020-08-04 12.02 11.28 11.4 11.96 1264700.0 11.58
2020-08-03 11.91 11.4 11.91 11.54 612200.0 11.18
2020-07-31 12.1 10.95 12.1 11.96 927800.0 11.58
2020-07-30 11.77 11.5 11.68 11.74 468200.0 11.37
2020-07-29 12.19 11.61 12.06 12.01 667100.0 11.63
2020-07-28 12.18 11.54 11.6 11.99 763000.0 11.61
2020-07-27 11.77 11.28 11.56 11.75 422100.0 11.38
2020-07-24 12.21 11.63 12.11 11.64 842800.0 11.27
2020-07-23 12.44 11.98 12.21 12.08 588100.0 11.7
2020-07-22 12.39 11.68 11.78 12.28 469700.0 11.89
2020-07-21 12.18 11.81 11.81 11.95 747400.0 11.57
2020-07-20 12.26 11.64 12.25 11.66 599700.0 11.29
2020-07-17 12.39 11.95 12.21 12.35 657000.0 11.96
2020-07-16 12.6 12.11 12.48 12.21 545000.0 11.83
2020-07-15 13.2 12.51 13.08 12.61 788700.0 12.21
2020-07-14 12.77 12.33 12.52 12.72 829300.0 12.32
2020-07-13 12.83 12.08 12.39 12.49 753600.0 12.1
2020-07-10 12.29 11.94 11.97 12.24 725400.0 11.86
2020-07-09 12.13 11.73 12.12 12.04 678500.0 11.66
2020-07-08 12.64 12.13 12.47 12.26 466900.0 11.87
2020-07-07 13.05 12.5 12.99 12.53 777900.0 12.14
2020-07-06 13.86 13.07 13.86 13.22 893300.0 12.8
2020-07-02 13.64 13.13 13.62 13.42 675300.0 13.0
2020-07-01 13.47 13.08 13.21 13.22 875700.0 12.8
2020-06-30 13.5 12.95 12.97 13.14 1437200.0 12.73
2020-06-29 13.12 12.46 12.75 13.04 1893100.0 12.63
2020-06-26 13.25 12.06 13.17 12.45 13895100.0 12.06
2020-06-25 13.36 12.84 12.93 13.25 1813500.0 12.83
2020-06-24 13.74 12.81 13.5 13.09 1189600.0 12.68
2020-06-23 13.95 13.47 13.87 13.73 1018900.0 13.3
2020-06-22 13.88 13.38 13.68 13.7 1098700.0 13.27
2020-06-19 14.01 13.47 14.01 13.63 3635900.0 13.2
2020-06-18 14.01 13.59 13.65 13.91 532700.0 13.47
2020-06-17 14.56 13.8 14.43 13.93 564400.0 13.49
2020-06-16 14.74 14.05 14.63 14.39 409400.0 13.94
2020-06-15 14.12 13.14 13.14 13.93 781100.0 13.49
2020-06-12 14.06 13.24 14.02 13.86 680200.0 13.42
2020-06-11 13.94 13.19 13.25 13.25 658500.0 12.83
2020-06-10 15.56 14.5 15.37 14.53 569900.0 14.07
2020-06-09 15.9 15.33 15.75 15.46 881500.0 14.97
2020-06-08 16.18 15.69 15.8 15.92 2170500.0 15.42
2020-06-05 16.52 15.56 15.77 15.6 2070300.0 15.11
2020-06-04 15.0 14.17 14.91 14.9 1237100.0 14.43
2020-06-03 15.1 14.26 14.26 14.99 1709400.0 14.52
2020-06-02 14.11 13.49 13.54 13.95 1130000.0 13.51
2020-06-01 13.56 12.65 12.67 13.41 926700.0 12.99
2020-05-29 12.97 12.44 12.93 12.73 1211500.0 12.33
2020-05-28 13.86 13.06 13.86 13.36 847600.0 12.74
2020-05-27 13.74 13.1 13.46 13.73 949100.0 13.09
2020-05-26 13.04 12.36 12.36 12.89 1570800.0 12.29
2020-05-22 12.55 11.83 12.37 12.04 612600.0 11.48
2020-05-21 12.52 11.96 12.05 12.43 935900.0 11.85
2020-05-20 12.11 11.58 12.01 12.09 752000.0 11.53
2020-05-19 12.24 11.73 12.12 11.73 950700.0 11.18
2020-05-18 12.68 11.66 11.93 12.23 1537200.0 11.66
2020-05-15 11.71 11.19 11.56 11.48 747300.0 10.94
2020-05-14 11.72 10.72 11.2 11.72 877800.0 11.17
2020-05-13 11.68 11.18 11.53 11.27 2139000.0 10.74
2020-05-12 12.82 11.68 12.82 11.73 850900.0 11.18
2020-05-11 13.24 12.65 13.24 12.74 458500.0 12.15
2020-05-08 13.63 13.08 13.17 13.44 666700.0 12.81
2020-05-07 12.97 12.36 12.36 12.81 600900.0 12.21
2020-05-06 13.32 12.21 13.15 12.3 990600.0 11.73
2020-05-05 13.69 12.77 13.38 12.79 507900.0 12.19
2020-05-04 13.53 12.9 13.38 13.17 828700.0 12.56
2020-05-01 14.42 13.28 14.31 13.71 896200.0 13.07
2020-04-30 14.36 13.65 13.99 14.29 826000.0 13.62
2020-04-29 14.57 13.75 13.9 14.39 574500.0 13.72
2020-04-28 13.62 13.02 13.23 13.4 644700.0 12.78
2020-04-27 13.05 12.44 12.56 12.8 479400.0 12.2
2020-04-24 12.5 12.1 12.48 12.37 1222400.0 11.79
2020-04-23 12.47 12.1 12.35 12.4 567700.0 11.82
2020-04-22 12.41 11.9 12.24 12.31 926300.0 11.74
2020-04-21 12.24 11.62 11.91 11.96 673700.0 11.4
2020-04-20 13.37 12.32 13.11 12.39 693600.0 11.81
2020-04-17 14.25 13.35 13.99 13.41 831500.0 12.78
2020-04-16 14.18 13.26 14.02 13.46 1397300.0 12.83
2020-04-15 14.26 13.67 13.9 13.98 1354900.0 13.33
2020-04-14 14.63 13.96 14.2 14.41 724000.0 13.74
2020-04-13 14.07 13.29 14.07 13.89 617800.0 13.24
2020-04-09 14.69 13.59 14.03 14.27 1004600.0 13.6
2020-04-08 13.6 12.42 12.79 13.54 542400.0 12.91
2020-04-07 13.18 12.2 12.69 12.56 1110500.0 11.97
2020-04-06 12.13 11.35 11.74 12.03 1261700.0 11.47
2020-04-03 11.09 10.57 10.95 10.97 1521500.0 10.46
2020-04-02 11.82 10.66 11.81 11.1 1573300.0 10.58
2020-04-01 12.1 10.87 12.01 11.4 1291700.0 10.87
2020-03-31 12.83 11.91 12.83 12.5 1996000.0 11.92
2020-03-30 12.98 11.75 12.6 12.9 1359800.0 12.3
2020-03-27 12.93 10.99 11.0 12.56 2291200.0 11.97
2020-03-26 12.23 10.61 10.78 12.19 1840600.0 11.62
2020-03-25 11.29 9.06 9.23 10.58 1452200.0 10.09
2020-03-24 9.37 8.23 8.47 9.23 2785100.0 8.8
2020-03-23 8.89 7.63 8.82 8.0 1727000.0 7.63
2020-03-20 9.97 8.61 9.3 8.75 2058100.0 8.34
2020-03-19 9.99 9.09 9.73 9.3 1137500.0 8.87
2020-03-18 11.15 9.45 10.73 9.73 1750900.0 9.28
2020-03-17 12.66 10.53 11.58 11.55 1608500.0 11.01
2020-03-16 13.45 11.26 13.02 11.41 1168000.0 10.88
2020-03-13 15.5 13.92 14.94 15.49 1286700.0 14.77
2020-03-12 14.52 13.57 14.43 14.0 1162100.0 13.35
2020-03-11 17.37 15.6 17.34 15.6 1368000.0 14.87
2020-03-10 17.9 16.79 17.47 17.9 621100.0 17.07
2020-03-09 17.92 16.98 17.92 17.0 753800.0 16.21
2020-03-06 19.29 18.38 18.99 18.96 605000.0 18.08
2020-03-05 19.88 19.38 19.66 19.58 645500.0 18.67
2020-03-04 20.12 19.49 19.68 20.12 810100.0 19.18
2020-03-03 20.15 19.23 19.85 19.35 1434400.0 18.45
2020-03-02 19.87 18.73 18.99 19.8 1233400.0 18.88
2020-02-28 18.92 17.98 18.24 18.86 1587900.0 17.98
2020-02-27 20.04 18.86 20.04 18.86 1079900.0 17.78
2020-02-26 21.25 20.28 21.18 20.29 1168700.0 19.13
2020-02-25 21.93 20.93 21.93 21.08 571300.0 19.87
2020-02-24 22.02 21.78 21.98 21.88 431300.0 20.63
2020-02-21 22.5 22.23 22.27 22.27 610800.0 20.99
2020-02-20 22.28 21.82 22.0 22.27 715700.0 20.99
2020-02-19 22.45 21.97 22.42 22.02 1327500.0 20.76
2020-02-18 22.71 22.3 22.37 22.41 662300.0 21.13