City Office REIT Inc (NY: CIO )

11.07 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 12.42 12.62 12.41 12.62 164,200 +0.21(+1.69%)
Sep 27, 2018 12.32 12.45 12.32 12.41 179,401 +0.11(+0.89%)
Sep 26, 2018 12.39 12.48 12.30 12.30 235,492 -0.09(-0.73%)
Sep 25, 2018 12.32 12.45 12.30 12.39 276,461 +0.07(+0.57%)
Sep 24, 2018 12.42 12.42 12.19 12.32 297,293 -0.11(-0.88%)
Sep 21, 2018 12.24 12.46 12.18 12.43 669,900 +0.16(+1.30%)
Sep 20, 2018 12.11 12.28 12.00 12.27 162,732 +0.18(+1.49%)
Sep 19, 2018 12.28 12.30 12.06 12.09 327,562 -0.18(-1.47%)
Sep 18, 2018 12.45 12.48 12.27 12.27 152,960 -0.20(-1.60%)
Sep 17, 2018 12.50 12.54 12.36 12.47 233,822 -0.03(-0.24%)
Sep 14, 2018 12.63 12.65 12.46 12.50 175,100 -0.14(-1.11%)
Sep 13, 2018 12.57 12.74 12.54 12.64 221,835 +0.06(+0.48%)
Sep 12, 2018 12.60 12.67 12.57 12.58 284,138 -0.01(-0.08%)
Sep 11, 2018 12.57 12.66 12.50 12.59 219,108 +0.01(+0.08%)
Sep 10, 2018 12.61 12.70 12.53 12.58 261,285 +0.00(+0.00%)
Sep 07, 2018 12.70 12.71 12.56 12.58 204,200 -0.15(-1.18%)
Sep 06, 2018 12.82 12.86 12.73 12.73 170,084 -0.07(-0.55%)
Sep 05, 2018 12.74 12.84 12.65 12.80 236,226 +0.06(+0.47%)
Sep 04, 2018 12.91 12.93 12.71 12.74 313,165 -0.17(-1.32%)
Aug 31, 2018 12.91 12.91 12.91 0 -0.03(-0.23%)
Aug 30, 2018 13.01 13.05 12.90 12.94 1,250,535 -0.05(-0.38%)
Aug 29, 2018 13.00 13.06 12.97 12.99 396,784 +0.00(+0.00%)
Aug 28, 2018 12.94 13.00 12.88 12.99 381,851 +0.07(+0.54%)
Aug 27, 2018 13.00 13.00 12.84 12.92 212,607 -0.05(-0.39%)
Aug 24, 2018 12.96 13.00 12.91 12.97 160,300 +0.00(+0.00%)
Aug 23, 2018 12.90 12.99 12.90 12.97 170,033 +0.00(+0.00%)
Aug 22, 2018 13.00 13.00 12.95 12.97 423,619 +0.01(+0.08%)
Aug 21, 2018 12.93 13.00 12.88 12.96 327,516 +0.04(+0.31%)
Aug 20, 2018 12.99 12.99 12.85 12.92 295,877 +0.00(+0.00%)
Aug 17, 2018 12.95 13.02 12.70 12.92 2,644,100 -0.05(-0.39%)
Aug 16, 2018 12.84 13.02 12.79 12.97 355,975 +0.13(+1.01%)
Aug 15, 2018 12.79 12.87 12.78 12.84 214,242 +0.04(+0.31%)
Aug 14, 2018 12.85 12.92 12.79 12.80 303,537 +0.00(+0.00%)
Aug 13, 2018 12.80 12.83 12.76 12.80 206,975 +0.03(+0.23%)
Aug 10, 2018 12.80 12.84 12.75 12.77 162,900 -0.05(-0.39%)
Aug 09, 2018 12.81 12.85 12.77 12.82 350,531 +0.00(+0.00%)
Aug 08, 2018 12.82 12.88 12.73 12.82 181,390 +0.03(+0.23%)
Aug 07, 2018 12.83 12.83 12.72 12.79 289,076 +0.00(+0.00%)
Aug 06, 2018 12.80 12.92 12.71 12.79 152,236 +0.04(+0.31%)
Aug 03, 2018 12.72 12.77 12.59 12.75 158,000 +0.10(+0.79%)
Aug 02, 2018 12.90 13.08 12.52 12.65 186,297 -0.14(-1.09%)
Aug 01, 2018 12.69 12.87 12.61 12.79 116,077 +0.04(+0.31%)
Jul 31, 2018 12.64 12.86 12.61 12.75 180,351 +0.14(+1.11%)
Jul 30, 2018 12.53 12.71 12.51 12.61 260,638 +0.07(+0.56%)
Jul 27, 2018 12.88 12.88 12.53 12.54 224,200 -0.32(-2.49%)
Jul 26, 2018 12.80 12.88 12.77 12.86 200,909 +0.10(+0.78%)
Jul 25, 2018 12.79 12.88 12.72 12.76 267,336 -0.02(-0.16%)
Jul 24, 2018 12.81 12.81 12.66 12.78 212,507 +0.01(+0.08%)
Jul 23, 2018 12.72 12.79 12.60 12.77 197,896 +0.02(+0.16%)
Jul 20, 2018 12.88 12.88 12.71 12.75 145,393 -0.13(-1.01%)
Jul 19, 2018 12.74 12.93 12.66 12.88 145,288 +0.17(+1.34%)
Jul 18, 2018 12.72 12.75 12.57 12.71 175,050 -0.05(-0.39%)
Jul 17, 2018 12.92 12.96 12.70 12.76 342,308 -0.14(-1.09%)
Jul 16, 2018 12.91 12.94 12.82 12.90 137,375 -0.01(-0.08%)
Jul 13, 2018 12.93 12.98 12.88 12.91 123,474 -0.01(-0.08%)
Jul 12, 2018 12.96 12.96 12.82 12.92 135,187 +0.02(+0.16%)
Jul 11, 2018 12.89 12.97 12.80 12.90 213,267 -0.02(-0.15%)
Jul 10, 2018 13.04 13.04 12.84 12.92 319,740 -0.21(-1.60%)
Jul 09, 2018 13.08 13.15 13.00 13.13 364,631 +0.05(+0.38%)
Jul 06, 2018 13.17 13.20 13.02 13.08 204,368 -0.02(-0.15%)
Jul 05, 2018 12.92 13.13 12.88 13.10 544,539 +0.23(+1.79%)
Jul 03, 2018 12.87 12.87 12.87 0 +0.06(+0.47%)
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.