City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 7.773 7.905 7.704 7.797 426,402 -0.02(-0.30%)
Jun 29, 2020 7.952 7.983 7.711 7.820 455,916 -0.03(-0.39%)
Jun 26, 2020 7.580 7.859 7.394 7.851 1,849,793 +0.21(+2.74%)
Jun 25, 2020 7.370 7.657 7.363 7.642 505,628 +0.22(+2.92%)
Jun 24, 2020 7.518 7.580 7.153 7.425 747,774 -0.25(-3.23%)
Jun 23, 2020 7.828 7.882 7.494 7.673 495,262 -0.12(-1.49%)
Jun 22, 2020 7.657 7.843 7.541 7.789 449,817 +0.07(+0.90%)
Jun 19, 2020 8.107 8.184 7.649 7.719 2,594,820 -0.37(-4.60%)
Jun 18, 2020 7.882 8.161 7.812 8.091 562,685 +0.09(+1.16%)
Jun 17, 2020 8.262 8.296 7.952 7.998 408,306 -0.27(-3.28%)
Jun 16, 2020 8.339 8.417 8.091 8.269 531,231 +0.29(+3.69%)
Jun 15, 2020 7.456 8.006 7.440 7.975 978,795 +0.22(+2.80%)
Jun 12, 2020 7.835 7.866 7.508 7.758 582,189 +0.28(+3.73%)
Jun 11, 2020 7.657 7.781 7.378 7.479 625,682 -0.54(-6.76%)
Jun 10, 2020 8.331 8.331 7.913 8.021 536,978 -0.17(-2.08%)
Jun 09, 2020 8.378 8.440 8.091 8.192 317,734 -0.43(-4.95%)
Jun 08, 2020 8.269 8.641 8.184 8.618 490,237 +0.50(+6.11%)
Jun 05, 2020 8.215 8.448 8.099 8.122 692,640 +0.16(+2.04%)
Jun 04, 2020 7.866 7.983 7.657 7.959 420,964 +0.09(+1.18%)
Jun 03, 2020 7.665 7.983 7.626 7.866 726,161 +0.33(+4.42%)
Jun 02, 2020 7.378 7.673 7.308 7.533 575,659 +0.22(+3.08%)
Jun 01, 2020 7.192 7.510 7.138 7.308 518,735 +0.12(+1.62%)
May 29, 2020 7.301 7.409 7.161 7.192 594,963 -0.19(-2.62%)
May 28, 2020 7.518 7.618 7.339 7.386 561,233 -0.06(-0.83%)
May 27, 2020 7.440 7.471 7.262 7.448 482,548 +0.22(+3.00%)
May 26, 2020 7.130 7.332 6.983 7.231 755,581 +0.33(+4.83%)
May 22, 2020 7.146 7.146 6.781 6.898 453,158 -0.22(-3.05%)
May 21, 2020 6.905 7.239 6.874 7.115 392,801 +0.22(+3.26%)
May 20, 2020 6.836 6.991 6.805 6.890 286,877 +0.08(+1.14%)
May 19, 2020 7.037 7.122 6.789 6.812 387,799 -0.28(-3.93%)
May 18, 2020 6.572 7.161 6.564 7.091 527,244 +0.69(+10.77%)
May 15, 2020 6.425 6.460 6.270 6.402 654,705 -0.05(-0.72%)
May 14, 2020 6.448 6.475 6.169 6.448 495,476 -0.17(-2.58%)
May 13, 2020 7.285 7.316 6.591 6.619 484,341 -0.76(-10.29%)
May 12, 2020 7.897 7.928 7.363 7.378 738,985 -0.46(-5.84%)
May 11, 2020 7.936 8.014 7.766 7.835 749,820 -0.28(-3.44%)
May 08, 2020 7.944 8.184 7.758 8.114 594,963 +0.38(+4.91%)
May 07, 2020 7.277 7.905 7.277 7.735 958,966 +0.49(+6.74%)
May 06, 2020 7.246 7.471 7.161 7.246 643,412 -0.05(-0.64%)
May 05, 2020 7.634 7.797 7.293 7.293 769,883 -0.19(-2.59%)
May 04, 2020 7.401 7.580 7.370 7.487 754,814 -0.10(-1.33%)
May 01, 2020 7.649 7.696 7.448 7.587 806,316 -0.24(-3.07%)
Apr 30, 2020 7.696 7.890 7.580 7.828 966,052 +0.02(+0.20%)
Apr 29, 2020 7.440 7.936 7.316 7.812 1,155,359 +0.56(+7.69%)
Apr 28, 2020 7.153 7.494 7.091 7.254 1,235,942 +0.28(+4.00%)
Apr 27, 2020 6.665 7.091 6.665 6.975 974,206 +0.36(+5.51%)
Apr 24, 2020 6.619 6.750 6.564 6.611 1,072,637 +0.06(+0.95%)
Apr 23, 2020 6.518 6.814 6.433 6.549 751,446 +0.02(+0.24%)
Apr 22, 2020 6.727 6.727 6.502 6.533 758,442 -0.02(-0.35%)
Apr 21, 2020 6.316 6.642 6.285 6.557 998,703 +0.09(+1.32%)
Apr 20, 2020 6.394 6.595 6.347 6.471 983,955 -0.05(-0.71%)
Apr 17, 2020 6.425 6.677 6.371 6.518 786,317 +0.22(+3.57%)
Apr 16, 2020 6.394 6.464 6.262 6.293 956,824 -0.09(-1.46%)
Apr 15, 2020 6.262 6.440 6.014 6.386 1,121,137 -0.13(-2.02%)
Apr 14, 2020 6.502 6.696 6.347 6.518 992,149 +0.19(+3.06%)
Apr 13, 2020 6.316 6.417 6.045 6.324 1,140,813 -0.07(-1.09%)
Apr 09, 2020 5.805 6.495 5.770 6.394 2,686,819 +0.73(+12.86%)
Apr 08, 2020 5.704 5.780 5.603 5.665 3,777,710 +0.08(+1.39%)
Apr 07, 2020 5.679 5.884 5.527 5.588 2,446,921 +0.02(+0.41%)
Apr 06, 2020 5.535 5.723 5.428 5.565 2,101,131 +0.20(+3.68%)
Apr 03, 2020 5.231 5.573 5.193 5.368 1,007,757 -0.05(-0.98%)
Apr 02, 2020 5.178 5.481 5.155 5.421 1,021,903 +0.14(+2.73%)
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.