City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 9.596 9.718 9.582 9.618 238,917 +0.00(+0.00%)
Nov 27, 2019 9.460 9.639 9.446 9.618 668,856 +0.16(+1.74%)
Nov 26, 2019 9.267 9.503 9.267 9.453 3,474,555 +0.18(+1.93%)
Nov 25, 2019 9.245 9.378 9.224 9.274 399,531 +0.04(+0.39%)
Nov 22, 2019 9.382 9.417 9.167 9.238 451,722 -0.16(-1.68%)
Nov 21, 2019 9.582 9.582 9.396 9.396 379,711 -0.19(-2.02%)
Nov 20, 2019 9.589 9.697 9.568 9.589 584,581 -0.01(-0.15%)
Nov 19, 2019 9.582 9.668 9.489 9.604 397,796 +0.07(+0.75%)
Nov 18, 2019 9.589 9.668 9.521 9.532 439,446 -0.10(-1.04%)
Nov 15, 2019 9.518 9.647 9.482 9.632 412,624 +0.14(+1.43%)
Nov 14, 2019 9.389 9.518 9.389 9.496 354,002 +0.08(+0.84%)
Nov 13, 2019 9.460 9.503 9.403 9.417 335,820 -0.09(-0.90%)
Nov 12, 2019 9.539 9.604 9.496 9.503 561,927 -0.03(-0.30%)
Nov 11, 2019 9.475 9.568 9.460 9.532 273,053 +0.01(+0.08%)
Nov 08, 2019 9.697 9.732 9.507 9.525 590,659 -0.20(-2.06%)
Nov 07, 2019 9.604 9.740 9.578 9.725 472,134 +0.13(+1.34%)
Nov 06, 2019 9.546 9.632 9.546 9.596 438,754 +0.04(+0.37%)
Nov 05, 2019 9.582 9.596 9.467 9.561 610,456 -0.06(-0.67%)
Nov 04, 2019 9.668 9.732 9.596 9.625 450,452 -0.04(-0.37%)
Nov 01, 2019 9.711 9.740 9.432 9.661 886,408 -0.04(-0.37%)
Oct 31, 2019 9.675 9.711 9.562 9.697 638,968 +0.02(+0.22%)
Oct 30, 2019 9.618 9.697 9.611 9.675 544,372 +0.04(+0.45%)
Oct 29, 2019 9.589 9.704 9.562 9.632 471,296 +0.03(+0.30%)
Oct 28, 2019 9.546 9.639 9.521 9.604 504,686 +0.01(+0.07%)
Oct 25, 2019 9.647 9.654 9.532 9.596 492,216 -0.05(-0.52%)
Oct 24, 2019 9.790 9.803 9.639 9.647 316,211 -0.12(-1.25%)
Oct 23, 2019 9.797 9.861 9.718 9.768 398,416 -0.03(-0.29%)
Oct 22, 2019 9.783 9.804 9.740 9.797 443,735 +0.01(+0.15%)
Oct 21, 2019 9.689 9.790 9.654 9.783 516,430 +0.11(+1.11%)
Oct 18, 2019 9.632 9.711 9.618 9.675 743,700 +0.02(+0.22%)
Oct 17, 2019 9.503 9.661 9.503 9.654 606,979 +0.16(+1.66%)
Oct 16, 2019 9.510 9.559 9.450 9.496 1,536,968 -0.01(-0.15%)
Oct 15, 2019 9.475 9.682 9.475 9.510 1,773,994 +0.06(+0.61%)
Oct 14, 2019 9.482 9.482 9.317 9.453 812,312 -0.03(-0.30%)
Oct 11, 2019 9.553 9.604 9.475 9.482 2,053,346 -0.02(-0.23%)
Oct 10, 2019 9.625 9.661 9.503 9.503 1,230,459 -0.08(-0.86%)
Oct 09, 2019 9.642 9.684 9.480 9.586 1,454,709 -0.06(-0.58%)
Oct 08, 2019 9.860 9.867 9.635 9.642 1,311,627 -0.23(-2.28%)
Oct 07, 2019 9.923 9.952 9.846 9.867 1,302,105 -0.05(-0.50%)
Oct 04, 2019 9.923 10.01 9.860 9.916 1,218,968 +0.04(+0.36%)
Oct 03, 2019 9.860 10.03 9.818 9.881 6,710,776 -0.24(-2.36%)
Oct 02, 2019 10.02 10.12 9.938 10.12 729,251 +0.08(+0.84%)
Oct 01, 2019 10.13 10.16 10.00 10.04 488,532 -0.09(-0.90%)
Sep 30, 2019 10.13 10.20 10.07 10.13 445,428 +0.01(+0.14%)
Sep 27, 2019 10.17 10.21 10.07 10.11 481,534 -0.04(-0.42%)
Sep 26, 2019 10.00 10.19 9.994 10.16 482,723 +0.15(+1.48%)
Sep 25, 2019 9.980 10.04 9.917 10.01 352,730 +0.05(+0.49%)
Sep 24, 2019 10.04 10.06 9.906 9.959 489,650 -0.06(-0.56%)
Sep 23, 2019 9.966 10.06 9.934 10.02 432,532 +0.04(+0.42%)
Sep 20, 2019 9.945 10.03 9.923 9.973 1,478,562 +0.05(+0.50%)
Sep 19, 2019 9.938 9.980 9.888 9.923 531,316 +0.00(+0.00%)
Sep 18, 2019 9.945 9.973 9.839 9.923 352,568 +0.01(+0.14%)
Sep 17, 2019 9.783 9.938 9.733 9.909 1,011,249 +0.13(+1.29%)
Sep 16, 2019 9.698 9.832 9.628 9.783 1,152,591 +0.09(+0.94%)
Sep 13, 2019 9.769 9.832 9.635 9.691 859,345 -0.08(-0.86%)
Sep 12, 2019 9.804 9.853 9.712 9.776 1,132,099 +0.03(+0.29%)
Sep 11, 2019 9.565 9.762 9.515 9.748 1,364,624 +0.18(+1.91%)
Sep 10, 2019 9.487 9.656 9.452 9.565 1,628,334 +0.08(+0.82%)
Sep 09, 2019 9.459 9.515 9.367 9.487 907,734 +0.04(+0.37%)
Sep 06, 2019 9.508 9.515 9.438 9.452 741,554 -0.05(-0.52%)
Sep 05, 2019 9.550 9.557 9.445 9.501 484,478 -0.04(-0.37%)
Sep 04, 2019 9.501 9.600 9.494 9.536 1,048,125 +0.03(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.