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 (%)
Jul 31, 2018 8.572 8.721 8.552 8.647 265,933 +0.09(+1.11%)
Jul 30, 2018 8.498 8.620 8.484 8.552 384,318 +0.05(+0.56%)
Jul 27, 2018 8.735 8.735 8.498 8.504 330,589 -0.22(-2.49%)
Jul 26, 2018 8.681 8.738 8.660 8.721 296,246 +0.07(+0.78%)
Jul 25, 2018 8.674 8.735 8.626 8.654 394,195 -0.01(-0.16%)
Jul 24, 2018 8.688 8.688 8.586 8.667 313,348 +0.01(+0.08%)
Jul 23, 2018 8.626 8.674 8.545 8.660 291,803 +0.01(+0.16%)
Jul 20, 2018 8.735 8.735 8.620 8.647 214,386 -0.09(-1.01%)
Jul 19, 2018 8.640 8.769 8.586 8.735 214,231 +0.12(+1.34%)
Jul 18, 2018 8.626 8.647 8.525 8.620 258,116 -0.03(-0.39%)
Jul 17, 2018 8.762 8.789 8.613 8.654 504,743 -0.09(-1.09%)
Jul 16, 2018 8.755 8.776 8.693 8.749 202,563 -0.01(-0.08%)
Jul 13, 2018 8.769 8.803 8.735 8.755 182,066 -0.01(-0.08%)
Jul 12, 2018 8.789 8.789 8.694 8.762 199,337 +0.01(+0.15%)
Jul 11, 2018 8.742 8.797 8.681 8.749 314,468 -0.01(-0.15%)
Jul 10, 2018 8.843 8.843 8.708 8.762 471,466 +0.02(+0.19%)
Jul 09, 2018 8.712 8.761 8.659 8.745 547,457 +0.03(+0.38%)
Jul 06, 2018 8.772 8.792 8.670 8.712 306,838 -0.01(-0.15%)
Jul 05, 2018 8.605 8.745 8.576 8.725 817,572 +0.15(+1.79%)
Jul 03, 2018 8.572 8.572 8.572 0 +0.04(+0.47%)
Jul 02, 2018 8.532 8.625 8.399 8.532 254,351 -0.01(-0.16%)
Jun 29, 2018 8.619 8.405 8.545 364,668 -0.02(-0.23%)
Jun 28, 2018 8.559 8.639 8.505 8.565 301,730 +0.01(+0.16%)
Jun 27, 2018 8.625 8.625 8.519 8.552 397,392 +0.03(+0.31%)
Jun 26, 2018 8.505 8.559 8.472 8.525 461,325 -0.01(-0.16%)
Jun 25, 2018 8.459 8.579 8.405 8.539 363,171 +0.05(+0.63%)
Jun 22, 2018 8.392 8.509 8.339 8.485 1,113,836 +0.10(+1.19%)
Jun 21, 2018 8.326 8.392 8.266 8.385 326,838 +0.07(+0.88%)
Jun 20, 2018 8.252 8.346 8.232 8.312 346,092 +0.05(+0.65%)
Jun 19, 2018 8.226 8.286 8.172 8.259 345,376 +0.03(+0.32%)
Jun 18, 2018 8.139 8.246 8.119 8.232 314,097 +0.09(+1.15%)
Jun 15, 2018 8.166 8.132 8.139 335,170 -0.03(-0.33%)
Jun 14, 2018 8.132 8.192 8.086 8.166 205,466 +0.07(+0.91%)
Jun 13, 2018 8.272 8.312 8.052 8.092 303,394 -0.23(-2.72%)
Jun 12, 2018 8.246 8.319 8.179 8.319 451,587 +0.08(+0.97%)
Jun 11, 2018 8.239 8.292 8.162 8.239 360,387 -0.02(-0.24%)
Jun 08, 2018 8.286 8.339 8.219 8.259 211,738 -0.02(-0.24%)
Jun 07, 2018 8.286 8.326 8.226 8.279 320,600 -0.01(-0.08%)
Jun 06, 2018 8.299 8.166 8.286 448,266 +0.07(+0.89%)
Jun 05, 2018 8.186 8.232 8.159 8.212 383,199 +0.04(+0.49%)
Jun 04, 2018 8.146 8.202 8.119 8.172 253,268 +0.04(+0.49%)
Jun 01, 2018 8.259 8.279 8.126 8.132 386,052 -0.13(-1.53%)
May 31, 2018 8.212 8.319 8.199 8.259 587,438 +0.05(+0.57%)
May 30, 2018 7.946 8.246 7.926 8.212 741,167 +0.28(+3.53%)
May 29, 2018 7.879 8.066 7.853 7.933 820,222 +0.03(+0.42%)
May 25, 2018 7.899 7.899 7.899 0 +0.00(+0.00%)
May 24, 2018 7.913 7.919 7.853 7.899 202,889 +0.00(+0.00%)
May 23, 2018 7.779 7.936 7.766 7.899 363,234 +0.13(+1.72%)
May 22, 2018 7.719 7.766 7.660 7.766 406,964 +0.05(+0.60%)
May 21, 2018 7.640 7.773 7.600 7.719 204,331 +0.10(+1.31%)
May 18, 2018 7.686 7.699 7.573 7.620 340,893 -0.04(-0.52%)
May 17, 2018 7.779 7.793 7.653 7.660 288,775 -0.11(-1.37%)
May 16, 2018 7.753 7.826 7.749 7.766 317,743 +0.01(+0.09%)
May 15, 2018 7.726 7.766 7.679 7.759 471,683 +0.00(+0.00%)
May 14, 2018 7.866 7.866 7.733 7.759 324,091 -0.09(-1.19%)
May 11, 2018 7.899 7.913 7.839 7.853 322,154 -0.03(-0.42%)
May 10, 2018 7.886 7.933 7.859 7.886 254,585 +0.02(+0.25%)
May 09, 2018 7.859 7.899 7.813 7.866 307,380 +0.00(+0.00%)
May 08, 2018 7.726 7.892 7.713 7.866 569,762 +0.15(+1.90%)
May 07, 2018 7.620 7.733 7.620 7.719 295,390 +0.11(+1.40%)
May 04, 2018 7.586 7.766 7.506 7.613 315,072 -0.02(-0.26%)
May 03, 2018 7.653 7.693 7.606 7.633 186,223 -0.05(-0.61%)
May 02, 2018 7.540 7.706 7.486 7.679 274,262 +0.13(+1.77%)
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.