Home > Quotes > CLP > Historical Prices

Colonial Properties Trust Historical Stock Prices

CLP 
$22.51
*  
0.70
  negative  
3.02%
Get CLP Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  23.27  23.45  22.45  22.51 609,409
06/18/2013 23.03 23.29 22.89 23.21 1,104,343
06/17/2013 23.08 23.39 22.78 23 1,387,568
06/14/2013 23.15 23.37 22.88 23.02 3,374,240
06/13/2013 22.72 23.21 22.72 23.15 1,853,527
06/12/2013 23.07 23.22 22.685 22.75 5,611,548
06/11/2013 23.13 23.29 22.92 22.92 1,939,008
06/10/2013 23.53 23.61 23.25 23.3 582,311
06/07/2013 23.91 23.91 23.09 23.43 1,977,233
06/06/2013 23.76 23.94 23.53 23.87 1,531,445
06/05/2013 23.87 23.92 23.57 23.82 1,493,294
06/04/2013 23.43 24.06 23.32 23.86 3,223,795
06/03/2013 23.15 23.95 23.08 23.37 9,289,077
05/31/2013 22.21 22.47 22.08 22.11 531,721
05/30/2013 22.64 22.77 22.24 22.31 553,868
05/29/2013 22.86 22.9 22.43 22.62 626,778
05/28/2013 23.54 23.62 22.95 23.02 661,306
05/24/2013 23.59 23.74 23.27 23.4 985,095
05/23/2013 23.86 23.97 23.51 23.62 584,892
05/22/2013 24.8 24.96 23.95 23.98 729,979
05/21/2013 24.64 24.95 24.58 24.73 2,476,335
05/20/2013 24.44 24.675 24.44 24.57 619,198
05/17/2013 24.48 24.61 24.34 24.51 842,984
05/16/2013 24.12 24.48 24.12 24.4 661,525
05/15/2013 23.8 24.27 23.72 24.2 740,533
05/14/2013 23.69 23.9 23.53 23.87 1,112,817
05/13/2013 23.52 23.73 23.44 23.63 473,534
05/10/2013 23.39 23.64 23.39 23.48 728,051
05/09/2013 23.5 23.58 23.345 23.39 612,147
05/08/2013 23.34 23.58 23.2 23.49 659,755
05/07/2013 22.88 23.36 22.8 23.35 485,227
05/06/2013 22.84 22.94 22.75 22.89 524,881
05/03/2013 22.68 22.85 22.62 22.75 785,710
05/02/2013 22.62 22.78 22.45 22.52 510,244
05/01/2013 23.21 23.27 22.7 22.71 654,689
04/30/2013 22.87 23.21 22.83 23.21 562,143
04/29/2013 22.71 22.92 22.6314 22.88 305,703
04/26/2013 22.82 22.9 22.66 22.68 466,037
04/25/2013 23.14 23.14 22.76 22.81 731,980
04/24/2013 23.17 23.29 23.02 23.11 454,506
04/23/2013 23.13 23.2 22.89 23.12 624,121
04/22/2013 23.19 23.19 22.75 23.01 602,892
04/19/2013 22.8 23.13 22.735 23.13 464,455
04/18/2013 22.87 22.92 22.64 22.77 418,296
04/17/2013 23.14 23.14 22.74 22.83 384,280
04/16/2013 23.06 23.38 22.84 23.27 463,131
04/15/2013 23.41 23.51 22.92 22.95 478,345
04/12/2013 23.2 23.53 23.2 23.53 537,070
04/11/2013 23.13 23.3 23.1 23.23 779,836
04/10/2013 23.16 23.23 23.08 23.1 541,336
04/09/2013 23.35 23.35 23.1 23.15 435,936
04/08/2013 23.22 23.39 22.94 23.33 472,360
04/05/2013 22.73 23.27 22.68 23.24 788,207
04/04/2013 22.63 23 22.6 22.98 610,433
04/03/2013 22.78 22.84 22.58 22.61 376,267
04/02/2013 22.78 22.91 22.685 22.73 435,488
04/01/2013 22.59 22.73 22.46 22.69 487,373
03/28/2013 22.74 22.74 22.55 22.61 401,207
03/27/2013 22.56 22.74 22.5201 22.7 250,769
03/26/2013 22.48 22.65 22.48 22.64 492,840
03/25/2013 22.46 22.65 22.355 22.42 521,842
03/22/2013 22.33 22.55 22.29 22.45 458,762
03/21/2013 22.36 22.59 22.3 22.31 571,591
03/20/2013 22.39 22.54 22.34 22.47 418,658
03/19/2013 22.54 22.6825 22.265 22.35 369,334
03/18/2013 22.45 22.59 22.37 22.49 529,929
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.