City Office REIT Inc (NY: CIO )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.36	11.51	11.34	11.38	172,090	-0.05(-0.44%)
Apr 27, 2018	11.28	11.54	11.28	11.43	146,275	+0.16(+1.42%)
Apr 26, 2018	11.23	11.36	11.15	11.27	237,626	+0.05(+0.45%)
Apr 25, 2018	11.21	11.31	11.14	11.22	146,994	-0.01(-0.09%)
Apr 24, 2018	11.23	11.27	11.16	11.23	163,050	+0.01(+0.09%)
Apr 23, 2018	11.26	11.36	11.17	11.22	158,664	+0.00(+0.00%)
Apr 20, 2018	11.34	11.39	11.20	11.22	165,677	-0.12(-1.06%)
Apr 19, 2018	11.54	11.54	11.27	11.34	162,653	-0.20(-1.73%)
Apr 18, 2018	11.69	11.72	11.49	11.54	337,582	-0.15(-1.28%)
Apr 17, 2018	11.60	11.70	11.46	11.69	268,145	+0.13(+1.12%)
Apr 16, 2018	11.46	11.59	11.41	11.56	147,337	+0.14(+1.23%)
Apr 13, 2018	11.37	11.45	11.31	11.42	109,959	+0.06(+0.53%)
Apr 12, 2018	11.57	11.57	11.33	11.36	156,677	-0.21(-1.82%)
Apr 11, 2018	11.45	11.63	11.41	11.57	176,064	+0.08(+0.70%)
Apr 10, 2018	11.69	11.69	11.44	11.49	291,417	-0.41(-3.45%)
Apr 09, 2018	11.91	11.98	11.80	11.90	256,680	+0.03(+0.25%)
Apr 06, 2018	11.91	12.04	11.81	11.87	240,879	-0.04(-0.34%)
Apr 05, 2018	11.95	11.95	11.85	11.91	240,155	-0.05(-0.42%)
Apr 04, 2018	11.71	12.02	11.70	11.96	301,186	+0.20(+1.70%)
Apr 03, 2018	11.59	11.85	11.45	11.76	305,078	+0.17(+1.47%)
Apr 02, 2018	11.57	11.70	11.50	11.59	277,506	+0.03(+0.26%)
Mar 29, 2018		11.56	11.56	11.56	0	-0.14(-1.20%)
Mar 28, 2018	11.41	11.72	11.40	11.70	308,063	+0.32(+2.81%)
Mar 27, 2018	11.35	11.53	11.22	11.38	274,190	+0.05(+0.44%)
Mar 26, 2018	11.32	11.38	11.11	11.33	249,101	+0.13(+1.16%)
Mar 23, 2018	11.45	11.51	11.20	11.20	353,693	-0.21(-1.84%)
Mar 22, 2018	11.39	11.62	11.39	11.41	251,421	+0.01(+0.09%)
Mar 21, 2018	11.49	11.59	11.37	11.40	236,115	-0.13(-1.13%)
Mar 20, 2018	11.55	11.64	11.45	11.53	227,127	+0.01(+0.09%)
Mar 19, 2018	11.62	11.62	11.42	11.52	272,879	-0.16(-1.37%)
Mar 16, 2018	11.53	11.72	11.47	11.68	665,737	+0.16(+1.39%)
Mar 15, 2018	11.58	11.64	11.46	11.52	173,769	-0.07(-0.60%)
Mar 14, 2018	11.58	11.68	11.53	11.59	309,537	+0.00(+0.00%)
Mar 13, 2018	11.45	11.69	11.44	11.59	310,649	+0.19(+1.67%)
Mar 12, 2018	11.21	11.44	11.21	11.40	260,936	+0.17(+1.51%)
Mar 09, 2018	11.40	11.49	10.96	11.23	291,170	+0.21(+1.91%)
Mar 08, 2018	11.05	11.10	10.94	11.02	186,882	-0.03(-0.27%)
Mar 07, 2018		11.12		11.05	294,103	+0.13(+1.19%)
Mar 06, 2018	10.75	10.97	10.62	10.92	320,634	+0.17(+1.58%)
Mar 05, 2018	10.69	10.87	10.64	10.75	371,432	+0.03(+0.28%)
Mar 02, 2018	10.50	10.98	10.48	10.72	479,311	+0.20(+1.90%)
Mar 01, 2018	10.06	10.71	10.03	10.52	556,239	+0.48(+4.78%)
Feb 28, 2018	10.23	10.35	10.03	10.04	365,146	-0.13(-1.28%)
Feb 27, 2018	10.41	10.50	10.12	10.17	364,898	-0.23(-2.21%)
Feb 26, 2018	10.60	10.60	10.33	10.40	197,851	-0.17(-1.61%)
Feb 23, 2018	10.47	10.58	10.47	10.57	442,138	+0.11(+1.05%)
Feb 22, 2018				10.46	217,894	+0.04(+0.38%)
Feb 21, 2018	10.60	10.70	10.42	10.42	252,187	-0.17(-1.61%)
Feb 20, 2018	10.65	10.82	10.56	10.59	300,768	-0.08(-0.75%)
Feb 16, 2018		10.67	10.67	10.67	0	+0.08(+0.76%)
Feb 15, 2018	10.52	10.64	10.44	10.59	158,847	+0.15(+1.44%)
Feb 14, 2018	10.47	10.53	10.33	10.44	248,228	-0.11(-1.04%)
Feb 13, 2018	10.39	10.61	10.33	10.55	281,100	+0.17(+1.64%)
Feb 12, 2018	10.47	10.47	10.15	10.38	644,108	-0.07(-0.67%)
Feb 09, 2018	10.53	10.65	10.30	10.45	394,417	-0.02(-0.19%)
Feb 08, 2018	10.78	10.88	10.47	10.47	198,364	-0.33(-3.06%)
Feb 07, 2018	10.78	10.84	10.75	10.80	216,870	+0.01(+0.09%)
Feb 06, 2018	10.79	10.95	10.64	10.79	367,677	-0.34(-3.05%)
Feb 05, 2018	11.29	11.30	11.02	11.13	232,836	-0.19(-1.68%)
Feb 02, 2018	11.50	11.51	11.29	11.32	252,473	-0.19(-1.65%)

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.