City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.152 7.180 6.883 7.083 530,360 -0.04(-0.58%)
Dec 28, 2018 6.952 7.132 6.952 7.125 728,322 +0.19(+2.69%)
Dec 27, 2018 6.959 6.973 6.724 6.938 568,059 -0.07(-0.99%)
Dec 26, 2018 6.979 7.049 6.855 7.007 918,048 +0.10(+1.40%)
Dec 24, 2018 7.221 7.235 6.883 6.910 237,323 -0.39(-5.30%)
Dec 21, 2018 7.498 7.698 7.263 7.297 2,992,446 -0.20(-2.67%)
Dec 20, 2018 7.601 7.622 7.394 7.498 516,915 -0.09(-1.18%)
Dec 19, 2018 7.664 7.719 7.498 7.588 487,612 -0.07(-0.90%)
Dec 18, 2018 7.567 7.747 7.505 7.657 403,312 +0.15(+2.03%)
Dec 17, 2018 7.546 7.836 7.474 7.505 840,527 -0.01(-0.09%)
Dec 14, 2018 7.463 7.525 7.415 7.512 256,280 +0.08(+1.02%)
Dec 13, 2018 7.415 7.525 7.404 7.436 233,257 +0.05(+0.65%)
Dec 12, 2018 7.442 7.581 7.366 7.387 525,084 -0.04(-0.56%)
Dec 11, 2018 7.595 7.595 7.418 7.429 272,499 -0.12(-1.65%)
Dec 10, 2018 7.608 7.643 7.442 7.553 448,289 -0.03(-0.36%)
Dec 07, 2018 7.767 7.809 7.574 7.581 913,116 -0.23(-3.01%)
Dec 06, 2018 7.532 7.829 7.473 7.816 591,627 +0.24(+3.19%)
Dec 04, 2018 7.581 7.698 7.532 7.574 716,167 -0.02(-0.27%)
Dec 03, 2018 7.581 7.622 7.429 7.595 311,814 +0.03(+0.46%)
Nov 30, 2018 7.525 7.608 7.463 7.560 337,173 +0.08(+1.11%)
Nov 29, 2018 7.394 7.525 7.360 7.477 360,653 +0.08(+1.12%)
Nov 28, 2018 7.366 7.477 7.318 7.394 507,840 +0.01(+0.19%)
Nov 27, 2018 7.429 7.484 7.353 7.380 345,872 -0.07(-0.93%)
Nov 26, 2018 7.525 7.653 7.432 7.449 383,724 -0.08(-1.01%)
Nov 23, 2018 7.581 7.612 7.525 7.525 265,686 -0.05(-0.64%)
Nov 21, 2018 7.574 7.574 7.574 0 +0.08(+1.11%)
Nov 20, 2018 7.560 7.598 7.484 7.491 262,701 -0.09(-1.19%)
Nov 19, 2018 7.629 7.684 7.546 7.581 219,592 -0.06(-0.81%)
Nov 16, 2018 7.581 7.650 7.532 7.643 256,135 +0.05(+0.64%)
Nov 15, 2018 7.657 7.712 7.519 7.595 212,174 -0.08(-0.99%)
Nov 14, 2018 7.802 7.809 7.657 7.671 179,584 -0.09(-1.16%)
Nov 13, 2018 7.740 7.802 7.640 7.760 271,017 +0.05(+0.63%)
Nov 12, 2018 7.719 7.814 7.671 7.712 186,384 -0.01(-0.18%)
Nov 09, 2018 7.912 7.912 7.712 7.726 228,930 -0.19(-2.44%)
Nov 08, 2018 7.843 7.919 7.809 7.919 626,522 +0.08(+1.06%)
Nov 07, 2018 7.601 7.867 7.574 7.836 577,380 +0.26(+3.37%)
Nov 06, 2018 7.429 7.595 7.411 7.581 380,474 +0.16(+2.14%)
Nov 05, 2018 7.353 7.546 7.353 7.422 610,148 +0.06(+0.75%)
Nov 02, 2018 7.539 7.601 7.332 7.366 388,400 -0.17(-2.29%)
Nov 01, 2018 7.525 7.629 7.353 7.539 745,495 -0.08(-1.00%)
Oct 31, 2018 7.885 7.885 7.608 7.615 334,053 -0.23(-2.99%)
Oct 30, 2018 7.878 7.933 7.836 7.850 343,480 -0.02(-0.26%)
Oct 29, 2018 7.850 7.975 7.809 7.871 263,880 +0.07(+0.89%)
Oct 26, 2018 7.940 7.964 7.726 7.802 295,641 -0.17(-2.08%)
Oct 25, 2018 7.899 8.030 7.831 7.968 449,192 +0.10(+1.23%)
Oct 24, 2018 7.968 8.030 7.864 7.871 533,740 -0.08(-1.04%)
Oct 23, 2018 7.926 8.009 7.871 7.954 256,008 -0.01(-0.17%)
Oct 22, 2018 8.106 8.189 7.961 7.968 201,280 -0.10(-1.28%)
Oct 19, 2018 8.064 8.168 8.040 8.071 270,896 +0.01(+0.09%)
Oct 18, 2018 8.120 8.203 8.044 8.064 476,658 -0.06(-0.77%)
Oct 17, 2018 8.182 8.189 8.051 8.127 190,375 -0.06(-0.76%)
Oct 16, 2018 8.044 8.210 7.975 8.189 331,088 +0.19(+2.33%)
Oct 15, 2018 7.892 8.033 7.885 8.002 435,057 +0.12(+1.49%)
Oct 12, 2018 8.016 8.113 7.864 7.885 542,805 -0.12(-1.55%)
Oct 11, 2018 8.368 8.396 7.995 8.009 454,163 -0.37(-4.37%)
Oct 10, 2018 8.521 8.617 8.355 8.375 516,457 -0.19(-2.22%)
Oct 09, 2018 8.613 8.613 8.443 8.565 441,057 +0.05(+0.64%)
Oct 08, 2018 8.376 8.532 8.369 8.511 267,618 +0.15(+1.78%)
Oct 05, 2018 8.294 8.376 8.294 8.362 236,219 +0.05(+0.65%)
Oct 04, 2018 8.348 8.396 8.287 8.308 335,056 -0.06(-0.73%)
Oct 03, 2018 8.382 8.430 8.343 8.369 289,764 -0.01(-0.16%)
Oct 02, 2018 8.423 8.470 8.359 8.382 512,852 -0.03(-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.