City Office REIT Inc (NY: CIO )

11.07 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 11.41 11.41 11.01 11.02 230,844 -0.34(-2.99%)
Oct 30, 2018 11.40 11.48 11.34 11.36 237,359 -0.03(-0.26%)
Oct 29, 2018 11.36 11.54 11.30 11.39 182,352 +0.10(+0.89%)
Oct 26, 2018 11.49 11.53 11.18 11.29 204,300 -0.24(-2.08%)
Oct 25, 2018 11.43 11.62 11.33 11.53 310,410 +0.14(+1.23%)
Oct 24, 2018 11.53 11.62 11.38 11.39 368,836 -0.12(-1.04%)
Oct 23, 2018 11.47 11.59 11.39 11.51 176,912 -0.02(-0.17%)
Oct 22, 2018 11.73 11.85 11.52 11.53 139,093 -0.15(-1.28%)
Oct 19, 2018 11.67 11.82 11.63 11.68 187,200 +0.01(+0.09%)
Oct 18, 2018 11.75 11.87 11.64 11.67 329,390 -0.09(-0.77%)
Oct 17, 2018 11.84 11.85 11.65 11.76 131,557 -0.09(-0.76%)
Oct 16, 2018 11.64 11.88 11.54 11.85 228,795 +0.27(+2.33%)
Oct 15, 2018 11.42 11.62 11.41 11.58 300,642 +0.17(+1.49%)
Oct 12, 2018 11.60 11.74 11.38 11.41 375,100 -0.18(-1.55%)
Oct 11, 2018 12.11 12.15 11.57 11.59 313,845 -0.53(-4.37%)
Oct 10, 2018 12.33 12.47 12.09 12.12 356,893 -0.51(-4.04%)
Oct 09, 2018 12.70 12.70 12.45 12.63 299,117 +0.08(+0.64%)
Oct 08, 2018 12.35 12.58 12.34 12.55 181,494 +0.22(+1.78%)
Oct 05, 2018 12.23 12.35 12.23 12.33 160,200 +0.08(+0.65%)
Oct 04, 2018 12.31 12.38 12.22 12.25 227,229 -0.09(-0.73%)
Oct 03, 2018 12.36 12.43 12.30 12.34 196,513 -0.02(-0.16%)
Oct 02, 2018 12.42 12.49 12.32 12.36 347,807 -0.05(-0.40%)
Oct 01, 2018 12.65 12.67 12.38 12.41 126,417 -0.21(-1.66%)
Sep 28, 2018 12.42 12.62 12.41 12.62 164,200 +0.21(+1.69%)
Sep 27, 2018 12.32 12.45 12.32 12.41 179,401 +0.11(+0.89%)
Sep 26, 2018 12.39 12.48 12.30 12.30 235,492 -0.09(-0.73%)
Sep 25, 2018 12.32 12.45 12.30 12.39 276,461 +0.07(+0.57%)
Sep 24, 2018 12.42 12.42 12.19 12.32 297,293 -0.11(-0.88%)
Sep 21, 2018 12.24 12.46 12.18 12.43 669,900 +0.16(+1.30%)
Sep 20, 2018 12.11 12.28 12.00 12.27 162,732 +0.18(+1.49%)
Sep 19, 2018 12.28 12.30 12.06 12.09 327,562 -0.18(-1.47%)
Sep 18, 2018 12.45 12.48 12.27 12.27 152,960 -0.20(-1.60%)
Sep 17, 2018 12.50 12.54 12.36 12.47 233,822 -0.03(-0.24%)
Sep 14, 2018 12.63 12.65 12.46 12.50 175,100 -0.14(-1.11%)
Sep 13, 2018 12.57 12.74 12.54 12.64 221,835 +0.06(+0.48%)
Sep 12, 2018 12.60 12.67 12.57 12.58 284,138 -0.01(-0.08%)
Sep 11, 2018 12.57 12.66 12.50 12.59 219,108 +0.01(+0.08%)
Sep 10, 2018 12.61 12.70 12.53 12.58 261,285 +0.00(+0.00%)
Sep 07, 2018 12.70 12.71 12.56 12.58 204,200 -0.15(-1.18%)
Sep 06, 2018 12.82 12.86 12.73 12.73 170,084 -0.07(-0.55%)
Sep 05, 2018 12.74 12.84 12.65 12.80 236,226 +0.06(+0.47%)
Sep 04, 2018 12.91 12.93 12.71 12.74 313,165 -0.17(-1.32%)
Aug 31, 2018 12.91 12.91 12.91 0 -0.03(-0.23%)
Aug 30, 2018 13.01 13.05 12.90 12.94 1,250,535 -0.05(-0.38%)
Aug 29, 2018 13.00 13.06 12.97 12.99 396,784 +0.00(+0.00%)
Aug 28, 2018 12.94 13.00 12.88 12.99 381,851 +0.07(+0.54%)
Aug 27, 2018 13.00 13.00 12.84 12.92 212,607 -0.05(-0.39%)
Aug 24, 2018 12.96 13.00 12.91 12.97 160,300 +0.00(+0.00%)
Aug 23, 2018 12.90 12.99 12.90 12.97 170,033 +0.00(+0.00%)
Aug 22, 2018 13.00 13.00 12.95 12.97 423,619 +0.01(+0.08%)
Aug 21, 2018 12.93 13.00 12.88 12.96 327,516 +0.04(+0.31%)
Aug 20, 2018 12.99 12.99 12.85 12.92 295,877 +0.00(+0.00%)
Aug 17, 2018 12.95 13.02 12.70 12.92 2,644,100 -0.05(-0.39%)
Aug 16, 2018 12.84 13.02 12.79 12.97 355,975 +0.13(+1.01%)
Aug 15, 2018 12.79 12.87 12.78 12.84 214,242 +0.04(+0.31%)
Aug 14, 2018 12.85 12.92 12.79 12.80 303,537 +0.00(+0.00%)
Aug 13, 2018 12.80 12.83 12.76 12.80 206,975 +0.03(+0.23%)
Aug 10, 2018 12.80 12.84 12.75 12.77 162,900 -0.05(-0.39%)
Aug 09, 2018 12.81 12.85 12.77 12.82 350,531 +0.00(+0.00%)
Aug 08, 2018 12.82 12.88 12.73 12.82 181,390 +0.03(+0.23%)
Aug 07, 2018 12.83 12.83 12.72 12.79 289,076 +0.00(+0.00%)
Aug 06, 2018 12.80 12.92 12.71 12.79 152,236 +0.04(+0.31%)
Aug 03, 2018 12.72 12.77 12.59 12.75 158,000 +0.10(+0.79%)
Aug 02, 2018 12.90 13.08 12.52 12.65 186,297 -0.14(-1.09%)
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.