City Office REIT Inc (NY: CIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	11.67	11.76	11.65	11.68	249,511	+0.02(+0.17%)
Jan 30, 2018	11.70	11.72	11.64	11.66	243,720	-0.06(-0.51%)
Jan 29, 2018	11.84	11.88	11.59	11.72	251,206	-0.14(-1.18%)
Jan 26, 2018	12.03	12.03	11.80	11.86	184,643	-0.14(-1.17%)
Jan 25, 2018	12.01	12.04	11.94	12.00	193,452	+0.03(+0.25%)
Jan 24, 2018	12.08	12.08	11.94	11.97	139,194	-0.10(-0.83%)
Jan 23, 2018	11.98	12.11	11.88	12.07	135,470	+0.10(+0.84%)
Jan 22, 2018	11.87	11.97	11.85	11.97	155,660	+0.12(+1.01%)
Jan 19, 2018	11.94	12.03	11.83	11.85	281,892	-0.10(-0.84%)
Jan 18, 2018	12.05	12.09	11.83	11.95	329,843	-0.11(-0.91%)
Jan 17, 2018	12.10	12.10	11.93	12.06	287,854	-0.01(-0.08%)
Jan 16, 2018	12.05	12.21	12.02	12.07	274,761	+0.08(+0.67%)
Jan 12, 2018		11.99	11.99	11.99	0	-0.28(-2.28%)
Jan 11, 2018	12.34	12.41	12.27	12.27	413,255	-0.13(-1.05%)
Jan 10, 2018	12.45	12.45	12.15	12.40	625,363	-0.46(-3.58%)
Jan 09, 2018	12.87	12.91	12.78	12.86	304,192	-0.03(-0.23%)
Jan 08, 2018	12.85	12.94	12.73	12.89	231,662	+0.00(+0.00%)
Jan 05, 2018	12.87	12.90	12.71	12.89	173,269	+0.10(+0.78%)
Jan 04, 2018	12.95	12.98	12.78	12.79	379,496	-0.10(-0.78%)
Jan 03, 2018	13.00	13.06	12.85	12.89	311,654	-0.07(-0.54%)
Jan 02, 2018	13.00	13.05	12.91	12.96	277,192	-0.05(-0.38%)
Dec 29, 2017		13.01	13.01	13.01	0	-0.04(-0.31%)
Dec 28, 2017	12.96	13.14	12.91	13.05	276,289	+0.07(+0.54%)
Dec 27, 2017	13.02	13.07	12.87	12.98	404,516	-0.05(-0.38%)
Dec 26, 2017	12.88	13.07	12.85	13.03	345,725	+0.16(+1.24%)
Dec 22, 2017	12.83	12.92	12.80	12.87	291,129	-0.02(-0.16%)
Dec 21, 2017	12.87	12.90	12.77	12.89	341,944	+0.07(+0.55%)
Dec 20, 2017	12.85	12.96	12.80	12.82	390,669	+0.00(+0.00%)
Dec 19, 2017	12.68	12.86	12.63	12.82	2,738,699	-0.33(-2.51%)
Dec 18, 2017	13.17	13.37	13.10	13.15	176,509	+0.04(+0.31%)
Dec 15, 2017	12.88	13.11	12.88	13.11	421,260	+0.24(+1.86%)
Dec 14, 2017	12.91	12.98	12.72	12.87	204,890	-0.05(-0.39%)
Dec 13, 2017	12.84	13.00	12.84	12.92	158,362	+0.06(+0.47%)
Dec 12, 2017	12.91	12.91	12.76	12.86	309,276	-0.03(-0.23%)
Dec 11, 2017	12.98	13.02	12.86	12.89	106,285	-0.09(-0.69%)
Dec 08, 2017	12.95	13.01	12.84	12.98	94,218	+0.00(+0.00%)
Dec 07, 2017	12.97	13.05	12.82		235,934	+0.00(+0.00%)
Dec 06, 2017	13.02	13.04	12.88	12.93	143,562	-0.06(-0.46%)
Dec 05, 2017	12.98	13.01	12.88	12.99	160,643	+0.04(+0.31%)
Dec 04, 2017	13.13	13.18	12.95	12.95	121,748	-0.10(-0.77%)
Dec 01, 2017	13.29	13.29	12.95	13.05	128,368	-0.19(-1.44%)
Nov 30, 2017	13.38	13.41	13.23	13.24	275,387	-0.10(-0.75%)
Nov 29, 2017	13.34	13.43	13.29	13.34	131,780	+0.02(+0.15%)
Nov 28, 2017	13.31	13.33	13.27	13.32	144,025	+0.08(+0.60%)
Nov 27, 2017	13.15	13.39	13.15	13.24	178,736	+0.16(+1.22%)
Nov 24, 2017	13.00	13.14	12.99	13.08	60,375	+0.09(+0.69%)
Nov 22, 2017	13.03	13.12	12.98	12.99	132,412	-0.02(-0.15%)
Nov 21, 2017	13.00	13.09	12.94	13.01	216,704	+0.10(+0.77%)
Nov 20, 2017	12.85	13.02	12.83	12.91	271,382	+0.12(+0.94%)
Nov 17, 2017	12.75	12.86	12.75	12.79	221,515	-0.02(-0.16%)
Nov 16, 2017	12.80	12.96	12.74	12.81	161,355	+0.01(+0.08%)
Nov 15, 2017	12.98	12.98	12.80	12.80	152,329	-0.17(-1.31%)
Nov 14, 2017	12.91	13.04	12.85	12.97	89,969	+0.09(+0.70%)
Nov 13, 2017	12.87	12.90	12.83	12.88	68,158	+0.01(+0.08%)
Nov 10, 2017	12.88	13.02	12.86	12.87	77,929	-0.02(-0.16%)
Nov 09, 2017	12.75	12.90	12.69	12.89	94,654	+0.03(+0.23%)
Nov 08, 2017	12.88	12.96	12.70	12.86	102,006	+0.06(+0.47%)
Nov 07, 2017	12.68	12.84	12.64	12.80	189,513	+0.02(+0.16%)
Nov 06, 2017	12.95	12.95	12.41	12.78	191,572	-0.28(-2.14%)
Nov 03, 2017	13.12	13.24	12.58	13.06	159,110	-0.04(-0.31%)
Nov 02, 2017	13.05	13.18	13.02	13.10	112,427	+0.07(+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.