City Office REIT Inc (NY: CIO )

6.390 +0.140 (+2.24%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 6.400 6.545 6.359 6.442 187,353 +0.03(+0.48%)
Jul 30, 2015 6.307 6.535 6.261 6.411 458,650 +0.13(+2.14%)
Jul 29, 2015 6.307 6.545 6.271 6.276 117,908 -0.03(-0.49%)
Jul 28, 2015 6.349 6.452 6.302 6.307 21,822 -0.02(-0.25%)
Jul 27, 2015 6.421 6.444 6.321 6.323 22,375 -0.07(-1.13%)
Jul 24, 2015 6.385 6.442 6.333 6.395 80,544 -0.05(-0.80%)
Jul 23, 2015 6.395 6.499 6.349 6.447 39,849 +0.02(+0.32%)
Jul 22, 2015 6.555 6.571 6.349 6.426 38,378 -0.10(-1.51%)
Jul 21, 2015 6.416 6.555 6.390 6.524 90,726 +0.11(+1.78%)
Jul 20, 2015 6.364 6.436 6.333 6.411 168,943 +0.02(+0.24%)
Jul 17, 2015 6.426 6.436 6.312 6.395 56,474 +0.04(+0.65%)
Jul 16, 2015 6.261 6.364 6.261 6.354 91,818 -0.04(-0.65%)
Jul 15, 2015 6.411 6.426 6.369 6.395 25,411 -0.02(-0.32%)
Jul 14, 2015 6.452 6.488 6.390 6.416 42,029 -0.01(-0.16%)
Jul 13, 2015 6.380 6.447 6.318 6.426 48,996 +0.07(+1.06%)
Jul 10, 2015 6.416 6.416 6.292 6.359 58,826 -0.05(-0.73%)
Jul 09, 2015 6.483 6.524 6.405 6.405 24,536 -0.09(-1.43%)
Jul 08, 2015 6.499 6.628 6.499 6.499 47,665 -0.05(-0.71%)
Jul 07, 2015 6.618 6.618 6.519 6.545 90,822 -0.06(-0.86%)
Jul 06, 2015 6.421 6.628 6.421 6.602 43,911 +0.21(+3.24%)
Jul 02, 2015 6.416 6.395 6.395 6.395 11,016 +0.04(+0.57%)
Jul 01, 2015 6.462 6.566 6.359 6.359 74,978 -0.06(-0.89%)
Jun 30, 2015 6.566 6.566 6.411 6.416 42,375 -0.18(-2.67%)
Jun 29, 2015 6.695 6.695 6.571 6.592 69,877 -0.16(-2.30%)
Jun 26, 2015 6.643 6.747 6.638 6.747 117,981 +0.11(+1.64%)
Jun 25, 2015 6.659 6.757 6.592 6.638 79,526 -0.02(-0.31%)
Jun 24, 2015 6.659 6.726 6.659 6.659 40,494 +0.00(+0.00%)
Jun 23, 2015 6.752 6.752 6.628 6.659 30,541 -0.13(-1.91%)
Jun 22, 2015 6.742 6.793 6.685 6.788 181,699 +0.01(+0.15%)
Jun 19, 2015 6.576 6.778 6.576 6.778 54,240 +0.18(+2.66%)
Jun 18, 2015 6.519 6.621 6.506 6.602 66,464 +0.07(+1.11%)
Jun 17, 2015 6.457 6.545 6.421 6.530 54,514 +0.07(+1.12%)
Jun 16, 2015 6.421 6.478 6.374 6.457 40,382 +0.06(+0.89%)
Jun 15, 2015 6.483 6.538 6.374 6.400 33,072 -0.08(-1.28%)
Jun 12, 2015 6.519 6.587 6.483 6.483 31,055 -0.02(-0.24%)
Jun 11, 2015 6.519 6.571 6.468 6.499 29,298 +0.02(+0.32%)
Jun 10, 2015 6.444 6.571 6.430 6.478 44,653 -0.01(-0.16%)
Jun 09, 2015 6.483 6.488 6.431 6.488 31,660 +0.02(+0.24%)
Jun 08, 2015 6.509 6.519 6.421 6.473 61,027 -0.06(-0.87%)
Jun 05, 2015 6.483 6.571 6.478 6.530 37,951 +0.03(+0.40%)
Jun 04, 2015 6.550 6.558 6.468 6.504 32,721 -0.04(-0.55%)
Jun 03, 2015 6.581 6.592 6.519 6.540 33,981 +0.03(+0.40%)
Jun 02, 2015 6.602 6.638 6.478 6.514 30,732 -0.07(-1.02%)
Jun 01, 2015 6.587 6.587 6.447 6.581 35,365 +0.01(+0.08%)
May 29, 2015 6.514 6.576 6.464 6.576 38,780 +0.09(+1.36%)
May 28, 2015 6.517 6.535 6.468 6.488 37,108 +0.01(+0.08%)
May 27, 2015 6.535 6.535 6.442 6.483 63,588 -0.04(-0.56%)
May 26, 2015 6.607 6.623 6.493 6.519 31,178 -0.09(-1.33%)
May 22, 2015 6.685 6.607 6.607 6.607 64,166 +0.01(+0.15%)
May 21, 2015 6.597 6.623 6.566 6.597 51,629 -0.03(-0.46%)
May 20, 2015 6.622 6.638 6.607 6.628 45,382 -0.02(-0.23%)
May 19, 2015 6.643 6.685 6.597 6.643 49,101 +0.00(+0.00%)
May 18, 2015 6.592 6.654 6.592 6.643 47,808 +0.01(+0.16%)
May 15, 2015 6.652 6.664 6.581 6.633 65,384 +0.01(+0.16%)
May 14, 2015 6.618 6.684 6.592 6.623 57,355 +0.01(+0.08%)
May 13, 2015 6.583 6.627 6.514 6.618 57,402 +0.05(+0.71%)
May 12, 2015 6.576 6.612 6.493 6.571 120,447 -0.02(-0.31%)
May 11, 2015 6.623 6.660 6.519 6.592 40,481 -0.04(-0.62%)
May 08, 2015 6.657 6.690 6.628 6.633 19,027 +0.03(+0.39%)
May 07, 2015 6.468 6.607 6.468 6.607 23,525 +0.18(+2.82%)
May 06, 2015 6.659 6.667 6.405 6.426 89,464 -0.23(-3.50%)
May 05, 2015 6.695 6.695 6.597 6.659 77,431 +0.01(+0.16%)
May 04, 2015 6.700 6.726 6.633 6.649 47,040 -0.05(-0.77%)
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.