City Office REIT Inc (NY: CIO )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	10.35	10.39	9.960	10.25	366,500	-0.06(-0.58%)
Dec 28, 2018	10.06	10.32	10.06	10.31	503,300	+0.27(+2.69%)
Dec 27, 2018	10.07	10.09	9.730	10.04	392,552	-0.10(-0.99%)
Dec 26, 2018	10.10	10.20	9.920	10.14	634,408	+0.14(+1.40%)
Dec 24, 2018	10.45	10.47	9.960	10.00	164,000	-0.56(-5.30%)
Dec 21, 2018	10.85	11.14	10.51	10.56	2,067,900	-0.29(-2.67%)
Dec 20, 2018	11.00	11.03	10.70	10.85	357,209	-0.13(-1.18%)
Dec 19, 2018	11.09	11.17	10.85	10.98	336,960	-0.10(-0.90%)
Dec 18, 2018	10.95	11.21	10.86	11.08	278,705	+0.22(+2.03%)
Dec 17, 2018	10.92	11.34	10.81	10.86	580,838	-0.01(-0.09%)
Dec 14, 2018	10.80	10.89	10.73	10.87	177,100	+0.11(+1.02%)
Dec 13, 2018	10.73	10.89	10.71	10.76	161,190	+0.07(+0.65%)
Dec 12, 2018	10.77	10.97	10.66	10.69	362,854	-0.06(-0.56%)
Dec 11, 2018	10.99	10.99	10.73	10.75	188,308	-0.18(-1.65%)
Dec 10, 2018	11.01	11.06	10.77	10.93	309,786	-0.04(-0.36%)
Dec 07, 2018	11.24	11.30	10.96	10.97	631,000	-0.34(-3.01%)
Dec 06, 2018	10.90	11.33	10.81	11.31	408,838	+0.35(+3.19%)
Dec 04, 2018	10.97	11.14	10.90	10.96	494,900	-0.03(-0.27%)
Dec 03, 2018	10.97	11.03	10.75	10.99	215,476	+0.05(+0.46%)
Nov 30, 2018	10.89	11.01	10.80	10.94	233,000	+0.12(+1.11%)
Nov 29, 2018	10.70	10.89	10.65	10.82	249,226	+0.12(+1.12%)
Nov 28, 2018	10.66	10.82	10.59	10.70	350,938	+0.02(+0.19%)
Nov 27, 2018	10.75	10.83	10.64	10.68	239,012	-0.10(-0.93%)
Nov 26, 2018	10.89	11.07	10.76	10.78	265,169	-0.11(-1.01%)
Nov 23, 2018	10.97	11.02	10.89	10.89	183,600	-0.07(-0.64%)
Nov 21, 2018		10.96	10.96	10.96	0	+0.12(+1.11%)
Nov 20, 2018	10.94	10.99	10.83	10.84	181,537	-0.13(-1.19%)
Nov 19, 2018	11.04	11.12	10.92	10.97	151,747	-0.09(-0.81%)
Nov 16, 2018	10.97	11.07	10.90	11.06	177,000	+0.07(+0.64%)
Nov 15, 2018	11.08	11.16	10.88	10.99	146,621	-0.11(-0.99%)
Nov 14, 2018	11.29	11.30	11.08	11.10	124,100	-0.13(-1.16%)
Nov 13, 2018	11.20	11.29	11.06	11.23	187,284	+0.07(+0.63%)
Nov 12, 2018	11.17	11.31	11.10	11.16	128,799	-0.02(-0.18%)
Nov 09, 2018	11.45	11.45	11.16	11.18	158,200	-0.28(-2.44%)
Nov 08, 2018	11.35	11.46	11.30	11.46	432,952	+0.12(+1.06%)
Nov 07, 2018	11.00	11.38	10.96	11.34	398,993	+0.37(+3.37%)
Nov 06, 2018	10.75	10.99	10.72	10.97	262,923	+0.23(+2.14%)
Nov 05, 2018	10.64	10.92	10.64	10.74	421,637	+0.08(+0.75%)
Nov 02, 2018	10.91	11.00	10.61	10.66	268,400	-0.25(-2.29%)
Nov 01, 2018	10.89	11.04	10.64	10.91	515,167	-0.11(-1.00%)
Oct 31, 2018	11.41	11.41	11.01	11.02	230,844	-0.34(-2.99%)
Oct 30, 2018	11.40	11.48	11.34	11.36	237,359	-0.03(-0.26%)
Oct 29, 2018	11.36	11.54	11.30	11.39	182,352	+0.10(+0.89%)
Oct 26, 2018	11.49	11.53	11.18	11.29	204,300	-0.24(-2.08%)
Oct 25, 2018	11.43	11.62	11.33	11.53	310,410	+0.14(+1.23%)
Oct 24, 2018	11.53	11.62	11.38	11.39	368,836	-0.12(-1.04%)
Oct 23, 2018	11.47	11.59	11.39	11.51	176,912	-0.02(-0.17%)
Oct 22, 2018	11.73	11.85	11.52	11.53	139,093	-0.15(-1.28%)
Oct 19, 2018	11.67	11.82	11.63	11.68	187,200	+0.01(+0.09%)
Oct 18, 2018	11.75	11.87	11.64	11.67	329,390	-0.09(-0.77%)
Oct 17, 2018	11.84	11.85	11.65	11.76	131,557	-0.09(-0.76%)
Oct 16, 2018	11.64	11.88	11.54	11.85	228,795	+0.27(+2.33%)
Oct 15, 2018	11.42	11.62	11.41	11.58	300,642	+0.17(+1.49%)
Oct 12, 2018	11.60	11.74	11.38	11.41	375,100	-0.18(-1.55%)
Oct 11, 2018	12.11	12.15	11.57	11.59	313,845	-0.53(-4.37%)
Oct 10, 2018	12.33	12.47	12.09	12.12	356,893	-0.51(-4.04%)
Oct 09, 2018	12.70	12.70	12.45	12.63	299,117	+0.08(+0.64%)
Oct 08, 2018	12.35	12.58	12.34	12.55	181,494	+0.22(+1.78%)
Oct 05, 2018	12.23	12.35	12.23	12.33	160,200	+0.08(+0.65%)
Oct 04, 2018	12.31	12.38	12.22	12.25	227,229	-0.09(-0.73%)
Oct 03, 2018	12.36	12.43	12.30	12.34	196,513	-0.02(-0.16%)
Oct 02, 2018	12.42	12.49	12.32	12.36	347,807	-0.05(-0.40%)

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.