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 (%)
Jun 30, 2014 6.669 6.726 6.473 6.561 139,094 +0.05(+0.71%)
Jun 27, 2014 6.628 6.773 6.462 6.514 171,651 -0.09(-1.41%)
Jun 26, 2014 6.602 6.674 6.488 6.607 154,141 +0.03(+0.47%)
Jun 25, 2014 6.571 6.669 6.452 6.576 107,299 +0.02(+0.32%)
Jun 24, 2014 6.430 6.623 6.416 6.555 173,752 +0.15(+2.34%)
Jun 23, 2014 6.286 6.431 6.253 6.405 137,996 +0.24(+3.95%)
Jun 20, 2014 6.468 6.550 6.162 6.162 482,612 -0.29(-4.57%)
Jun 19, 2014 6.602 6.690 6.395 6.457 87,786 -0.14(-2.12%)
Jun 18, 2014 6.597 6.628 6.519 6.597 104,342 -0.02(-0.31%)
Jun 17, 2014 6.773 6.783 6.587 6.618 116,941 -0.08(-1.24%)
Jun 16, 2014 6.607 6.700 6.602 6.700 291,614 +0.09(+1.41%)
Jun 13, 2014 6.530 6.607 6.499 6.607 73,335 +0.09(+1.35%)
Jun 12, 2014 6.512 6.530 6.468 6.519 51,441 +0.05(+0.80%)
Jun 11, 2014 6.468 6.524 6.443 6.468 28,318 +0.00(+0.00%)
Jun 10, 2014 6.468 6.532 6.452 6.468 49,265 +0.00(+0.00%)
Jun 06, 2014 6.488 6.519 6.433 6.468 72,226 -0.02(-0.32%)
Jun 05, 2014 6.468 6.540 6.416 6.488 72,726 +0.03(+0.40%)
Jun 04, 2014 6.468 6.468 6.416 6.462 32,348 +0.02(+0.32%)
Jun 03, 2014 6.442 6.493 6.400 6.442 235,072 +0.01(+0.08%)
Jun 02, 2014 6.447 6.468 6.398 6.436 30,343 +0.01(+0.16%)
May 30, 2014 6.380 6.462 6.380 6.426 173,445 +0.03(+0.49%)
May 29, 2014 6.364 6.416 6.323 6.395 90,531 -0.02(-0.24%)
May 28, 2014 6.436 6.457 6.395 6.411 36,026 +0.01(+0.08%)
May 27, 2014 6.468 6.468 6.395 6.405 35,349 -0.03(-0.48%)
May 23, 2014 6.421 6.436 6.436 6.436 3,285 +0.04(+0.57%)
May 22, 2014 6.436 6.436 6.400 6.400 18,094 -0.04(-0.56%)
May 21, 2014 6.452 6.468 6.436 6.436 13,761 -0.01(-0.08%)
May 20, 2014 6.493 6.493 6.436 6.442 37,290 -0.01(-0.08%)
May 19, 2014 6.467 6.473 6.395 6.447 32,732 -0.02(-0.24%)
May 16, 2014 6.486 6.488 6.462 6.462 50,113 -0.01(-0.08%)
May 15, 2014 6.462 6.483 6.462 6.468 11,776 -0.02(-0.24%)
May 14, 2014 6.447 6.483 6.442 6.483 21,480 +0.04(+0.56%)
May 13, 2014 6.488 6.493 6.436 6.447 88,318 -0.01(-0.16%)
May 12, 2014 6.462 6.478 6.431 6.457 36,310 +0.01(+0.16%)
May 09, 2014 6.478 6.478 6.431 6.447 25,187 -0.03(-0.48%)
May 08, 2014 6.519 6.519 6.416 6.478 24,497 +0.02(+0.24%)
May 07, 2014 6.462 6.468 6.400 6.462 32,983 +0.00(+0.00%)
May 06, 2014 6.483 6.483 6.438 6.462 31,310 -0.04(-0.64%)
May 05, 2014 6.478 6.504 6.478 6.504 23,047 +0.04(+0.64%)
May 02, 2014 6.462 6.473 6.390 6.462 27,754 -0.03(-0.40%)
May 01, 2014 6.483 6.488 6.447 6.488 13,532 +0.01(+0.08%)
Apr 30, 2014 6.442 6.483 6.436 6.483 34,122 +0.04(+0.56%)
Apr 29, 2014 6.468 6.483 6.442 6.447 34,383 -0.04(-0.56%)
Apr 28, 2014 6.447 6.483 6.442 6.483 23,795 +0.03(+0.48%)
Apr 25, 2014 6.426 6.483 6.426 6.452 22,350 +0.03(+0.48%)
Apr 24, 2014 6.505 6.505 6.421 6.421 84,738 -0.08(-1.27%)
Apr 23, 2014 6.493 6.509 6.479 6.504 53,988 +0.01(+0.16%)
Apr 22, 2014 6.493 6.504 6.468 6.493 72,338 +0.01(+0.16%)
Apr 21, 2014 6.462 6.493 6.416 6.483 181,251 +0.07(+1.05%)
Apr 17, 2014 6.390 6.416 6.416 6.416 32,276 +0.04(+0.65%)
Apr 16, 2014 6.416 6.509 6.374 6.374 137,685 -0.04(-0.65%)
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.