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 (%)
Jul 31, 2018 12.64 12.86 12.61 12.75 180,351 +0.14(+1.11%)
Jul 30, 2018 12.53 12.71 12.51 12.61 260,638 +0.07(+0.56%)
Jul 27, 2018 12.88 12.88 12.53 12.54 224,200 -0.32(-2.49%)
Jul 26, 2018 12.80 12.88 12.77 12.86 200,909 +0.10(+0.78%)
Jul 25, 2018 12.79 12.88 12.72 12.76 267,336 -0.02(-0.16%)
Jul 24, 2018 12.81 12.81 12.66 12.78 212,507 +0.01(+0.08%)
Jul 23, 2018 12.72 12.79 12.60 12.77 197,896 +0.02(+0.16%)
Jul 20, 2018 12.88 12.88 12.71 12.75 145,393 -0.13(-1.01%)
Jul 19, 2018 12.74 12.93 12.66 12.88 145,288 +0.17(+1.34%)
Jul 18, 2018 12.72 12.75 12.57 12.71 175,050 -0.05(-0.39%)
Jul 17, 2018 12.92 12.96 12.70 12.76 342,308 -0.14(-1.09%)
Jul 16, 2018 12.91 12.94 12.82 12.90 137,375 -0.01(-0.08%)
Jul 13, 2018 12.93 12.98 12.88 12.91 123,474 -0.01(-0.08%)
Jul 12, 2018 12.96 12.96 12.82 12.92 135,187 +0.02(+0.16%)
Jul 11, 2018 12.89 12.97 12.80 12.90 213,267 -0.02(-0.15%)
Jul 10, 2018 13.04 13.04 12.84 12.92 319,740 -0.21(-1.60%)
Jul 09, 2018 13.08 13.15 13.00 13.13 364,631 +0.05(+0.38%)
Jul 06, 2018 13.17 13.20 13.02 13.08 204,368 -0.02(-0.15%)
Jul 05, 2018 12.92 13.13 12.88 13.10 544,539 +0.23(+1.79%)
Jul 03, 2018 12.87 12.87 12.87 0 +0.06(+0.47%)
Jul 02, 2018 12.81 12.95 12.61 12.81 169,409 -0.02(-0.16%)
Jun 29, 2018 12.94 12.62 12.83 242,885 -0.03(-0.23%)
Jun 28, 2018 12.85 12.97 12.77 12.86 200,966 +0.02(+0.16%)
Jun 27, 2018 12.95 12.95 12.79 12.84 264,681 +0.04(+0.31%)
Jun 26, 2018 12.77 12.85 12.72 12.80 307,263 -0.02(-0.16%)
Jun 25, 2018 12.70 12.88 12.62 12.82 241,888 +0.08(+0.63%)
Jun 22, 2018 12.60 12.78 12.52 12.74 741,864 +0.15(+1.19%)
Jun 21, 2018 12.50 12.60 12.41 12.59 217,689 +0.11(+0.88%)
Jun 20, 2018 12.39 12.53 12.36 12.48 230,513 +0.08(+0.65%)
Jun 19, 2018 12.35 12.44 12.27 12.40 230,036 +0.04(+0.32%)
Jun 18, 2018 12.22 12.38 12.19 12.36 209,203 +0.14(+1.15%)
Jun 15, 2018 12.26 12.21 12.22 223,238 -0.04(-0.33%)
Jun 14, 2018 12.21 12.30 12.14 12.26 136,850 +0.11(+0.91%)
Jun 13, 2018 12.42 12.48 12.09 12.15 202,074 -0.34(-2.72%)
Jun 12, 2018 12.38 12.49 12.28 12.49 300,777 +0.12(+0.97%)
Jun 11, 2018 12.37 12.45 12.26 12.37 240,034 -0.03(-0.24%)
Jun 08, 2018 12.44 12.52 12.34 12.40 141,027 -0.03(-0.24%)
Jun 07, 2018 12.44 12.50 12.35 12.43 213,534 -0.01(-0.08%)
Jun 06, 2018 12.46 12.26 12.44 298,565 +0.11(+0.89%)
Jun 05, 2018 12.29 12.36 12.25 12.33 255,228 +0.06(+0.49%)
Jun 04, 2018 12.23 12.31 12.19 12.27 168,688 +0.06(+0.49%)
Jun 01, 2018 12.40 12.43 12.20 12.21 257,128 -0.19(-1.53%)
May 31, 2018 12.33 12.49 12.31 12.40 391,260 +0.07(+0.57%)
May 30, 2018 11.93 12.38 11.90 12.33 493,650 +0.42(+3.53%)
May 29, 2018 11.83 12.11 11.79 11.91 546,304 +0.05(+0.42%)
May 25, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
May 24, 2018 11.88 11.89 11.79 11.86 135,133 +0.00(+0.00%)
May 23, 2018 11.68 11.91 11.66 11.86 241,930 +0.20(+1.72%)
May 22, 2018 11.59 11.66 11.50 11.66 271,056 +0.07(+0.60%)
May 21, 2018 11.47 11.67 11.41 11.59 136,094 +0.15(+1.31%)
May 18, 2018 11.54 11.56 11.37 11.44 227,050 -0.06(-0.52%)
May 17, 2018 11.68 11.70 11.49 11.50 192,337 -0.16(-1.37%)
May 16, 2018 11.64 11.75 11.63 11.66 211,631 +0.01(+0.09%)
May 15, 2018 11.60 11.66 11.53 11.65 314,162 +0.00(+0.00%)
May 14, 2018 11.81 11.81 11.61 11.65 215,859 -0.14(-1.19%)
May 11, 2018 11.86 11.88 11.77 11.79 214,569 -0.05(-0.42%)
May 10, 2018 11.84 11.91 11.80 11.84 169,565 +0.03(+0.25%)
May 09, 2018 11.80 11.86 11.73 11.81 204,729 +0.00(+0.00%)
May 08, 2018 11.60 11.85 11.58 11.81 379,487 +0.22(+1.90%)
May 07, 2018 11.44 11.61 11.44 11.59 196,743 +0.16(+1.40%)
May 04, 2018 11.39 11.66 11.27 11.43 209,852 -0.03(-0.26%)
May 03, 2018 11.49 11.55 11.42 11.46 124,033 -0.07(-0.61%)
May 02, 2018 11.32 11.57 11.24 11.53 182,671 +0.20(+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.