City Office REIT Inc (NY: CIO )

6.245 -0.015 (-0.24%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 6.864 6.891 6.606 6.798 552,606 -0.04(-0.58%)
Dec 28, 2018 6.672 6.844 6.672 6.838 758,873 +0.18(+2.69%)
Dec 27, 2018 6.679 6.692 6.453 6.659 591,887 -0.07(-0.99%)
Dec 26, 2018 6.699 6.765 6.579 6.725 956,556 +0.09(+1.40%)
Dec 24, 2018 6.931 6.944 6.606 6.632 247,278 -0.37(-5.30%)
Dec 21, 2018 7.196 7.388 6.970 7.004 3,117,968 -0.19(-2.67%)
Dec 20, 2018 7.295 7.315 7.096 7.196 538,597 -0.09(-1.18%)
Dec 19, 2018 7.355 7.408 7.196 7.282 508,066 -0.07(-0.90%)
Dec 18, 2018 7.262 7.435 7.203 7.348 420,229 +0.15(+2.03%)
Dec 17, 2018 7.242 7.521 7.173 7.203 875,784 -0.01(-0.09%)
Dec 14, 2018 7.163 7.222 7.116 7.209 267,030 +0.07(+1.02%)
Dec 13, 2018 7.116 7.222 7.106 7.136 243,041 +0.05(+0.65%)
Dec 12, 2018 7.143 7.276 7.070 7.090 547,109 -0.04(-0.56%)
Dec 11, 2018 7.289 7.289 7.120 7.130 283,929 -0.12(-1.65%)
Dec 10, 2018 7.302 7.335 7.143 7.249 467,093 -0.03(-0.36%)
Dec 07, 2018 7.455 7.494 7.269 7.276 951,418 -0.23(-3.01%)
Dec 06, 2018 7.229 7.514 7.172 7.501 616,443 +0.23(+3.19%)
Dec 04, 2018 7.276 7.388 7.229 7.269 746,207 -0.02(-0.27%)
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.