City Office REIT Inc (NY: CIO )

6.230 -0.030 (-0.48%)
Streaming Delayed Price Updated: 11:22 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.173 6.188 6.048 6.075 1,016,772 -0.11(-1.83%)
Aug 28, 2020 6.248 6.248 6.120 6.188 400,099 -0.02(-0.24%)
Aug 27, 2020 6.188 6.362 6.188 6.203 349,302 +0.00(+0.00%)
Aug 26, 2020 6.294 6.362 6.188 6.203 373,725 -0.14(-2.15%)
Aug 25, 2020 6.248 6.400 6.218 6.339 336,063 +0.09(+1.45%)
Aug 24, 2020 6.233 6.248 6.120 6.248 427,173 +0.02(+0.24%)
Aug 21, 2020 6.233 6.241 6.090 6.233 523,980 +0.01(+0.12%)
Aug 20, 2020 6.248 6.400 6.218 6.226 649,942 -0.11(-1.79%)
Aug 19, 2020 6.498 6.528 6.264 6.339 307,409 -0.15(-2.33%)
Aug 18, 2020 6.747 6.747 6.445 6.490 272,534 -0.29(-4.34%)
Aug 17, 2020 6.830 6.883 6.713 6.785 252,026 +0.00(+0.00%)
Aug 14, 2020 6.777 6.944 6.709 6.785 363,702 -0.03(-0.44%)
Aug 13, 2020 6.974 7.080 6.808 6.815 287,000 -0.23(-3.22%)
Aug 12, 2020 7.133 7.178 6.913 7.042 317,518 -0.07(-0.96%)
Aug 11, 2020 7.261 7.397 7.080 7.110 339,233 -0.03(-0.42%)
Aug 10, 2020 6.951 7.253 6.883 7.140 293,026 +0.19(+2.72%)
Aug 07, 2020 6.687 6.959 6.664 6.951 273,703 +0.19(+2.79%)
Aug 06, 2020 6.558 6.898 6.558 6.762 404,202 +0.23(+3.59%)
Aug 05, 2020 6.649 6.649 6.404 6.528 425,070 -0.05(-0.69%)
Aug 04, 2020 6.279 6.626 6.279 6.573 271,940 +0.29(+4.69%)
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.