City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 7.222 7.302 7.163 7.256 351,316 +0.08(+1.11%)
Nov 29, 2018 7.096 7.222 7.063 7.176 375,781 +0.08(+1.12%)
Nov 28, 2018 7.070 7.176 7.024 7.096 529,142 +0.01(+0.19%)
Nov 27, 2018 7.130 7.183 7.057 7.083 360,380 -0.07(-0.93%)
Nov 26, 2018 7.222 7.345 7.133 7.150 399,820 -0.07(-1.01%)
Nov 23, 2018 7.276 7.305 7.222 7.222 276,831 -0.05(-0.64%)
Nov 21, 2018 7.269 7.269 7.269 0 +0.08(+1.11%)
Nov 20, 2018 7.256 7.292 7.183 7.189 273,720 -0.09(-1.19%)
Nov 19, 2018 7.322 7.375 7.242 7.276 228,803 -0.06(-0.81%)
Nov 16, 2018 7.276 7.342 7.229 7.335 266,879 +0.05(+0.64%)
Nov 15, 2018 7.348 7.402 7.216 7.289 221,074 -0.07(-0.99%)
Nov 14, 2018 7.488 7.494 7.348 7.362 187,117 -0.09(-1.16%)
Nov 13, 2018 7.428 7.488 7.332 7.448 282,385 +0.05(+0.63%)
Nov 12, 2018 7.408 7.500 7.362 7.402 194,202 -0.01(-0.18%)
Nov 09, 2018 7.594 7.594 7.402 7.415 238,533 -0.19(-2.44%)
Nov 08, 2018 7.528 7.601 7.494 7.601 652,802 +0.08(+1.06%)
Nov 07, 2018 7.295 7.551 7.269 7.521 601,599 +0.25(+3.37%)
Nov 06, 2018 7.130 7.289 7.113 7.276 396,433 +0.15(+2.14%)
Nov 05, 2018 7.057 7.242 7.057 7.123 635,741 +0.05(+0.75%)
Nov 02, 2018 7.236 7.295 7.037 7.070 404,692 -0.17(-2.29%)
Nov 01, 2018 7.222 7.322 7.057 7.236 776,766 -0.07(-1.00%)
Oct 31, 2018 7.567 7.567 7.302 7.309 348,065 -0.23(-2.99%)
Oct 30, 2018 7.561 7.614 7.521 7.534 357,888 -0.02(-0.26%)
Oct 29, 2018 7.534 7.654 7.494 7.554 274,949 +0.07(+0.89%)
Oct 26, 2018 7.620 7.644 7.415 7.488 308,042 -0.16(-2.08%)
Oct 25, 2018 7.581 7.707 7.516 7.647 468,034 +0.09(+1.23%)
Oct 24, 2018 7.647 7.707 7.547 7.554 556,128 -0.08(-1.04%)
Oct 23, 2018 7.607 7.687 7.554 7.634 266,746 -0.01(-0.17%)
Oct 22, 2018 7.780 7.859 7.640 7.647 209,723 -0.10(-1.28%)
Oct 19, 2018 7.740 7.839 7.717 7.746 282,259 +0.01(+0.09%)
Oct 18, 2018 7.793 7.872 7.720 7.740 496,652 -0.06(-0.77%)
Oct 17, 2018 7.853 7.859 7.727 7.799 198,360 -0.06(-0.76%)
Oct 16, 2018 7.720 7.879 7.654 7.859 344,975 +0.18(+2.33%)
Oct 15, 2018 7.574 7.710 7.567 7.680 453,306 +0.11(+1.49%)
Oct 12, 2018 7.693 7.786 7.547 7.567 565,573 -0.12(-1.55%)
Oct 11, 2018 8.032 8.058 7.673 7.687 473,213 -0.35(-4.37%)
Oct 10, 2018 8.178 8.270 8.018 8.038 538,121 -0.18(-2.22%)
Oct 09, 2018 8.266 8.266 8.103 8.221 459,557 +0.05(+0.64%)
Oct 08, 2018 8.038 8.188 8.032 8.169 278,843 +0.14(+1.78%)
Oct 05, 2018 7.960 8.038 7.960 8.025 246,128 +0.05(+0.65%)
Oct 04, 2018 8.012 8.058 7.954 7.973 349,110 -0.06(-0.73%)
Oct 03, 2018 8.045 8.090 8.007 8.032 301,918 -0.01(-0.16%)
Oct 02, 2018 8.084 8.129 8.022 8.045 534,364 -0.03(-0.40%)
Oct 01, 2018 8.234 8.247 8.058 8.077 194,224 -0.14(-1.66%)
Sep 28, 2018 8.084 8.214 8.077 8.214 252,273 +0.14(+1.69%)
Sep 27, 2018 8.019 8.103 8.019 8.077 275,628 +0.07(+0.89%)
Sep 26, 2018 8.064 8.123 8.006 8.006 361,805 -0.06(-0.73%)
Sep 25, 2018 8.019 8.103 8.006 8.064 424,749 +0.05(+0.57%)
Sep 24, 2018 8.084 8.084 7.934 8.019 456,755 -0.07(-0.88%)
Sep 21, 2018 7.967 8.110 7.928 8.090 1,029,221 +0.10(+1.30%)
Sep 20, 2018 7.882 7.993 7.811 7.986 250,018 +0.12(+1.49%)
Sep 19, 2018 7.993 8.006 7.850 7.869 503,260 -0.12(-1.47%)
Sep 18, 2018 8.103 8.123 7.986 7.986 235,004 -0.13(-1.60%)
Sep 17, 2018 8.136 8.162 8.045 8.116 359,239 -0.02(-0.24%)
Sep 14, 2018 8.221 8.234 8.110 8.136 269,020 -0.09(-1.11%)
Sep 13, 2018 8.182 8.292 8.165 8.227 340,823 +0.04(+0.48%)
Sep 12, 2018 8.201 8.247 8.182 8.188 436,544 -0.01(-0.08%)
Sep 11, 2018 8.182 8.240 8.136 8.195 336,633 +0.01(+0.08%)
Sep 10, 2018 8.208 8.266 8.156 8.188 401,433 +0.00(+0.00%)
Sep 07, 2018 8.266 8.273 8.175 8.188 313,729 -0.10(-1.18%)
Sep 06, 2018 8.344 8.370 8.286 8.286 261,313 -0.05(-0.55%)
Sep 05, 2018 8.292 8.357 8.234 8.331 362,933 +0.04(+0.47%)
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.