City Office REIT Inc (NY: CIO )

6.290 +0.030 (+0.48%)
Streaming Delayed Price Updated: 9:33 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 8.312 8.349 8.277 8.324 356,275 +0.01(+0.15%)
Sep 28, 2017 8.191 8.324 8.125 8.312 348,451 +0.11(+1.40%)
Sep 27, 2017 8.137 8.216 8.046 8.197 326,737 +0.07(+0.89%)
Sep 26, 2017 7.980 8.149 7.956 8.125 247,676 +0.16(+2.05%)
Sep 25, 2017 7.877 7.980 7.853 7.962 175,844 +0.11(+1.39%)
Sep 22, 2017 7.841 7.889 7.826 7.853 121,885 +0.03(+0.39%)
Sep 21, 2017 7.762 7.853 7.762 7.823 134,592 +0.01(+0.08%)
Sep 20, 2017 7.871 7.907 7.762 7.817 334,260 -0.04(-0.54%)
Sep 19, 2017 7.871 7.871 7.808 7.859 125,015 +0.01(+0.08%)
Sep 18, 2017 7.853 7.895 7.829 7.853 200,042 +0.02(+0.23%)
Sep 15, 2017 7.835 7.853 7.780 7.835 401,308 +0.01(+0.08%)
Sep 14, 2017 7.786 7.829 7.720 7.829 174,618 +0.04(+0.47%)
Sep 13, 2017 7.780 7.847 7.762 7.792 132,746 +0.02(+0.23%)
Sep 12, 2017 7.835 7.847 7.753 7.774 150,803 -0.04(-0.54%)
Sep 11, 2017 7.762 7.853 7.762 7.817 231,276 +0.05(+0.70%)
Sep 08, 2017 7.744 7.817 7.744 7.762 122,523 +0.02(+0.31%)
Sep 07, 2017 7.762 7.835 7.714 7.738 133,950 -0.01(-0.16%)
Sep 06, 2017 7.750 7.811 7.720 7.750 168,440 +0.03(+0.39%)
Sep 05, 2017 7.768 7.817 7.720 7.720 242,559 -0.05(-0.62%)
Sep 01, 2017 7.762 7.792 7.738 7.768 255,942 +0.04(+0.47%)
Aug 31, 2017 7.732 7.768 7.708 7.732 382,462 +0.05(+0.71%)
Aug 30, 2017 7.611 7.708 7.593 7.678 602,821 +0.08(+1.11%)
Aug 29, 2017 7.581 7.672 7.551 7.593 191,515 +0.03(+0.40%)
Aug 28, 2017 7.551 7.617 7.551 7.563 197,498 +0.01(+0.16%)
Aug 25, 2017 7.587 7.587 7.514 7.551 94,910 +0.02(+0.24%)
Aug 24, 2017 7.569 7.605 7.520 7.533 135,287 +0.00(+0.00%)
Aug 23, 2017 7.496 7.556 7.436 7.533 94,687 +0.01(+0.16%)
Aug 22, 2017 7.599 7.599 7.508 7.520 85,518 -0.06(-0.80%)
Aug 21, 2017 7.539 7.587 7.484 7.581 164,663 +0.04(+0.48%)
Aug 18, 2017 7.484 7.557 7.424 7.545 228,739 +0.02(+0.32%)
Aug 17, 2017 7.581 7.629 7.508 7.520 184,763 -0.07(-0.88%)
Aug 16, 2017 7.611 7.635 7.552 7.587 83,480 -0.01(-0.08%)
Aug 15, 2017 7.617 7.646 7.557 7.593 113,176 -0.05(-0.71%)
Aug 14, 2017 7.520 7.726 7.520 7.647 205,154 +0.12(+1.61%)
Aug 11, 2017 7.539 7.611 7.442 7.526 327,810 +0.01(+0.08%)
Aug 10, 2017 7.533 7.581 7.502 7.520 136,093 -0.02(-0.32%)
Aug 09, 2017 7.617 7.623 7.538 7.545 165,179 -0.07(-0.95%)
Aug 08, 2017 7.593 7.708 7.557 7.617 172,916 +0.00(+0.00%)
Aug 07, 2017 7.551 7.617 7.496 7.617 184,662 +0.04(+0.48%)
Aug 04, 2017 7.611 7.708 7.581 7.581 159,522 +0.01(+0.08%)
Aug 03, 2017 7.514 7.647 7.442 7.575 319,418 -0.02(-0.24%)
Aug 02, 2017 7.653 7.653 7.575 7.593 156,500 -0.06(-0.79%)
Aug 01, 2017 7.702 7.726 7.605 7.653 109,747 -0.03(-0.39%)
Jul 31, 2017 7.720 7.720 7.647 7.684 154,971 -0.03(-0.39%)
Jul 28, 2017 7.647 7.732 7.647 7.714 246,068 +0.04(+0.47%)
Jul 27, 2017 7.647 7.732 7.575 7.678 154,080 +0.02(+0.32%)
Jul 26, 2017 7.569 7.666 7.569 7.653 147,513 +0.08(+1.12%)
Jul 25, 2017 7.641 7.666 7.569 7.569 280,177 -0.04(-0.48%)
Jul 24, 2017 7.629 7.635 7.557 7.605 112,213 -0.03(-0.40%)
Jul 21, 2017 7.666 7.678 7.596 7.635 154,801 +0.02(+0.24%)
Jul 20, 2017 7.617 7.653 7.605 7.617 111,976 -0.01(-0.08%)
Jul 19, 2017 7.617 7.672 7.605 7.623 181,537 +0.00(+0.00%)
Jul 18, 2017 7.605 7.672 7.575 7.623 145,448 +0.01(+0.16%)
Jul 17, 2017 7.520 7.629 7.496 7.611 122,219 +0.11(+1.45%)
Jul 14, 2017 7.466 7.563 7.442 7.502 112,411 +0.05(+0.73%)
Jul 13, 2017 7.502 7.508 7.400 7.448 120,735 -0.02(-0.32%)
Jul 12, 2017 7.496 7.641 7.442 7.472 221,654 +0.01(+0.16%)
Jul 11, 2017 7.526 7.526 7.357 7.460 286,201 -0.04(-0.48%)
Jul 10, 2017 7.520 7.539 7.466 7.496 305,659 -0.03(-0.40%)
Jul 07, 2017 7.508 7.542 7.416 7.526 266,623 +0.03(+0.36%)
Jul 06, 2017 7.594 7.612 7.464 7.499 311,954 -0.11(-1.48%)
Jul 05, 2017 7.659 7.659 7.565 7.612 184,186 -0.04(-0.54%)
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.