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, 2018 7.313 7.369 7.300 7.319 398,193 +0.01(+0.17%)
Jan 30, 2018 7.331 7.343 7.296 7.306 388,951 -0.04(-0.51%)
Jan 29, 2018 7.419 7.444 7.262 7.344 400,898 -0.09(-1.18%)
Jan 26, 2018 7.538 7.538 7.394 7.432 294,671 -0.09(-1.17%)
Jan 25, 2018 7.526 7.544 7.482 7.519 308,729 +0.02(+0.25%)
Jan 24, 2018 7.569 7.569 7.482 7.500 222,139 -0.06(-0.83%)
Jan 23, 2018 7.507 7.588 7.444 7.563 216,196 +0.06(+0.84%)
Jan 22, 2018 7.438 7.500 7.425 7.500 248,417 +0.08(+1.01%)
Jan 19, 2018 7.482 7.538 7.413 7.425 449,870 -0.06(-0.84%)
Jan 18, 2018 7.551 7.576 7.413 7.488 526,395 -0.07(-0.91%)
Jan 17, 2018 7.582 7.582 7.475 7.557 459,385 -0.01(-0.08%)
Jan 16, 2018 7.551 7.648 7.532 7.563 438,490 +0.05(+0.67%)
Jan 12, 2018 7.513 7.513 7.513 0 -0.18(-2.28%)
Jan 11, 2018 7.732 7.776 7.688 7.688 659,512 -0.08(-1.05%)
Jan 10, 2018 7.801 7.801 7.613 7.770 998,014 -0.14(-1.78%)
Jan 09, 2018 7.917 7.942 7.862 7.911 494,494 -0.02(-0.23%)
Jan 08, 2018 7.905 7.960 7.828 7.929 376,590 +0.00(+0.00%)
Jan 05, 2018 7.917 7.936 7.819 7.929 281,666 +0.06(+0.78%)
Jan 04, 2018 7.966 7.985 7.862 7.868 616,909 -0.06(-0.78%)
Jan 03, 2018 7.997 8.034 7.905 7.929 506,625 -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.