City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.275 7.427 7.206 7.328 905,906 +0.09(+1.21%)
Jan 30, 2017 7.363 7.398 7.217 7.240 301,358 -0.16(-2.12%)
Jan 27, 2017 7.526 7.630 7.369 7.398 414,333 -0.06(-0.86%)
Jan 26, 2017 7.415 7.648 7.415 7.462 540,546 +0.04(+0.55%)
Jan 25, 2017 7.479 7.607 7.369 7.421 558,031 -0.06(-0.78%)
Jan 24, 2017 7.450 7.532 7.421 7.479 241,461 -0.02(-0.31%)
Jan 23, 2017 7.392 7.549 7.374 7.502 370,516 +0.15(+1.98%)
Jan 20, 2017 7.380 7.479 7.345 7.357 582,241 -0.03(-0.47%)
Jan 19, 2017 7.403 7.444 7.334 7.392 184,413 +0.00(+0.00%)
Jan 18, 2017 7.427 7.526 7.339 7.392 352,938 -0.01(-0.08%)
Jan 17, 2017 7.293 7.467 7.241 7.398 585,378 +0.17(+2.33%)
Jan 13, 2017 7.229 7.229 7.229 0 +0.06(+0.89%)
Jan 12, 2017 7.159 7.188 7.101 7.165 386,008 +0.01(+0.16%)
Jan 11, 2017 7.130 7.240 7.124 7.153 679,859 +0.06(+0.78%)
Jan 10, 2017 7.098 7.224 7.081 7.098 2,788,610 -0.28(-3.79%)
Jan 09, 2017 7.452 7.452 7.366 7.378 179,398 -0.06(-0.84%)
Jan 06, 2017 7.520 7.532 7.435 7.441 137,595 -0.05(-0.69%)
Jan 05, 2017 7.612 7.618 7.441 7.492 210,542 -0.13(-1.65%)
Jan 04, 2017 7.680 7.737 7.549 7.618 236,308 -0.01(-0.07%)
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.