City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.74 10.89 10.67 10.77 156,302 +0.06(+0.55%)
Jul 29, 2021 10.79 10.84 10.67 10.71 143,247 -0.01(-0.08%)
Jul 28, 2021 10.94 10.94 10.67 10.72 221,101 -0.13(-1.23%)
Jul 27, 2021 10.90 10.99 10.77 10.85 274,381 -0.04(-0.38%)
Jul 26, 2021 10.72 10.90 10.69 10.90 181,691 +0.22(+2.04%)
Jul 23, 2021 10.58 10.69 10.49 10.68 130,191 +0.17(+1.59%)
Jul 22, 2021 10.53 10.60 10.33 10.51 169,029 -0.10(-0.95%)
Jul 21, 2021 10.57 10.77 10.57 10.61 246,383 +0.15(+1.44%)
Jul 20, 2021 10.21 10.59 10.20 10.46 355,892 +0.35(+3.48%)
Jul 19, 2021 10.23 10.28 9.966 10.11 247,441 -0.33(-3.13%)
Jul 16, 2021 10.44 10.58 10.40 10.43 241,750 +0.04(+0.40%)
Jul 15, 2021 10.29 10.42 10.19 10.39 139,461 +0.11(+1.06%)
Jul 14, 2021 10.33 10.39 10.24 10.28 182,166 +0.01(+0.08%)
Jul 13, 2021 10.36 10.40 10.23 10.28 173,431 -0.14(-1.36%)
Jul 12, 2021 10.27 10.49 10.23 10.42 215,299 +0.18(+1.72%)
Jul 09, 2021 10.06 10.25 10.06 10.24 93,933 +0.22(+2.17%)
Jul 08, 2021 10.17 10.22 9.983 10.02 294,763 -0.21(-2.04%)
Jul 07, 2021 10.34 10.38 10.18 10.23 200,730 -0.17(-1.67%)
Jul 06, 2021 10.39 10.43 10.19 10.41 271,831 +0.00(+0.00%)
Jul 02, 2021 10.43 10.51 10.37 10.41 224,713 +0.01(+0.08%)
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.