City Office REIT Inc (NY: CIO )

6.370 +0.120 (+1.92%)
Streaming Delayed Price Updated: 2:48 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.084 8.214 8.077 8.214 252,273 +0.14(+1.69%)
Sep 27, 2018 8.019 8.103 8.019 8.077 275,628 +0.07(+0.89%)
Sep 26, 2018 8.064 8.123 8.006 8.006 361,805 -0.06(-0.73%)
Sep 25, 2018 8.019 8.103 8.006 8.064 424,749 +0.05(+0.57%)
Sep 24, 2018 8.084 8.084 7.934 8.019 456,755 -0.07(-0.88%)
Sep 21, 2018 7.967 8.110 7.928 8.090 1,029,221 +0.10(+1.30%)
Sep 20, 2018 7.882 7.993 7.811 7.986 250,018 +0.12(+1.49%)
Sep 19, 2018 7.993 8.006 7.850 7.869 503,260 -0.12(-1.47%)
Sep 18, 2018 8.103 8.123 7.986 7.986 235,004 -0.13(-1.60%)
Sep 17, 2018 8.136 8.162 8.045 8.116 359,239 -0.02(-0.24%)
Sep 14, 2018 8.221 8.234 8.110 8.136 269,020 -0.09(-1.11%)
Sep 13, 2018 8.182 8.292 8.165 8.227 340,823 +0.04(+0.48%)
Sep 12, 2018 8.201 8.247 8.182 8.188 436,544 -0.01(-0.08%)
Sep 11, 2018 8.182 8.240 8.136 8.195 336,633 +0.01(+0.08%)
Sep 10, 2018 8.208 8.266 8.156 8.188 401,433 +0.00(+0.00%)
Sep 07, 2018 8.266 8.273 8.175 8.188 313,729 -0.10(-1.18%)
Sep 06, 2018 8.344 8.370 8.286 8.286 261,313 -0.05(-0.55%)
Sep 05, 2018 8.292 8.357 8.234 8.331 362,933 +0.04(+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.