City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 5.682 5.818 5.591 5.682 423,542 -0.02(-0.27%)
Sep 29, 2020 5.818 5.818 5.584 5.697 481,589 -0.12(-2.08%)
Sep 28, 2020 5.674 5.916 5.667 5.818 392,441 +0.22(+3.91%)
Sep 25, 2020 5.523 5.636 5.523 5.599 342,261 +0.03(+0.54%)
Sep 24, 2020 5.425 5.591 5.327 5.568 435,780 +0.23(+4.24%)
Sep 23, 2020 5.561 5.667 5.334 5.342 448,634 -0.27(-4.85%)
Sep 22, 2020 5.606 5.924 5.576 5.614 567,143 +0.11(+2.06%)
Sep 21, 2020 5.659 5.705 5.470 5.500 595,516 -0.32(-5.58%)
Sep 18, 2020 5.931 5.931 5.636 5.825 2,029,878 -0.06(-1.03%)
Sep 17, 2020 5.878 5.961 5.878 5.886 384,894 -0.06(-1.02%)
Sep 16, 2020 5.924 6.060 5.886 5.946 437,687 +0.02(+0.38%)
Sep 15, 2020 5.961 6.075 5.916 5.924 377,697 -0.06(-1.01%)
Sep 14, 2020 5.712 6.022 5.652 5.984 647,391 +0.26(+4.49%)
Sep 11, 2020 5.916 5.916 5.674 5.727 483,745 -0.14(-2.45%)
Sep 10, 2020 5.901 5.976 5.780 5.871 567,904 -0.08(-1.27%)
Sep 09, 2020 6.067 6.120 5.871 5.946 455,922 -0.14(-2.24%)
Sep 08, 2020 6.120 6.143 5.969 6.082 545,148 -0.02(-0.25%)
Sep 04, 2020 6.128 6.256 5.984 6.097 438,481 -0.01(-0.12%)
Sep 03, 2020 6.067 6.301 6.060 6.105 355,233 +0.04(+0.62%)
Sep 02, 2020 6.082 6.105 5.954 6.067 388,731 -0.03(-0.50%)
Sep 01, 2020 6.067 6.150 5.984 6.097 364,232 +0.02(+0.37%)
Aug 31, 2020 6.173 6.188 6.048 6.075 1,016,772 -0.11(-1.83%)
Aug 28, 2020 6.248 6.248 6.120 6.188 400,099 -0.02(-0.24%)
Aug 27, 2020 6.188 6.362 6.188 6.203 349,302 +0.00(+0.00%)
Aug 26, 2020 6.294 6.362 6.188 6.203 373,725 -0.14(-2.15%)
Aug 25, 2020 6.248 6.400 6.218 6.339 336,063 +0.09(+1.45%)
Aug 24, 2020 6.233 6.248 6.120 6.248 427,173 +0.02(+0.24%)
Aug 21, 2020 6.233 6.241 6.090 6.233 523,980 +0.01(+0.12%)
Aug 20, 2020 6.248 6.400 6.218 6.226 649,942 -0.11(-1.79%)
Aug 19, 2020 6.498 6.528 6.264 6.339 307,409 -0.15(-2.33%)
Aug 18, 2020 6.747 6.747 6.445 6.490 272,534 -0.29(-4.34%)
Aug 17, 2020 6.830 6.883 6.713 6.785 252,026 +0.00(+0.00%)
Aug 14, 2020 6.777 6.944 6.709 6.785 363,702 -0.03(-0.44%)
Aug 13, 2020 6.974 7.080 6.808 6.815 287,000 -0.23(-3.22%)
Aug 12, 2020 7.133 7.178 6.913 7.042 317,518 -0.07(-0.96%)
Aug 11, 2020 7.261 7.397 7.080 7.110 339,233 -0.03(-0.42%)
Aug 10, 2020 6.951 7.253 6.883 7.140 293,026 +0.19(+2.72%)
Aug 07, 2020 6.687 6.959 6.664 6.951 273,703 +0.19(+2.79%)
Aug 06, 2020 6.558 6.898 6.558 6.762 404,202 +0.23(+3.59%)
Aug 05, 2020 6.649 6.649 6.404 6.528 425,070 -0.05(-0.69%)
Aug 04, 2020 6.279 6.626 6.279 6.573 271,940 +0.29(+4.69%)
Aug 03, 2020 6.536 6.619 6.218 6.279 413,004 -0.26(-3.93%)
Jul 31, 2020 6.800 6.808 6.460 6.536 516,833 -0.36(-5.15%)
Jul 30, 2020 7.042 7.049 6.845 6.891 269,898 -0.29(-4.10%)
Jul 29, 2020 7.201 7.276 7.019 7.185 291,791 -0.04(-0.52%)
Jul 28, 2020 6.876 7.246 6.876 7.223 334,305 +0.28(+4.03%)
Jul 27, 2020 7.155 7.216 6.785 6.944 415,411 -0.25(-3.47%)
Jul 24, 2020 7.344 7.420 7.163 7.193 272,776 -0.12(-1.65%)
Jul 23, 2020 7.352 7.442 7.276 7.314 332,795 -0.05(-0.72%)
Jul 22, 2020 7.201 7.446 7.201 7.367 338,484 +0.15(+2.09%)
Jul 21, 2020 7.155 7.359 7.155 7.216 373,312 +0.06(+0.84%)
Jul 20, 2020 7.201 7.258 7.110 7.155 520,102 -0.09(-1.25%)
Jul 17, 2020 7.185 7.367 7.170 7.246 322,408 +0.05(+0.63%)
Jul 16, 2020 7.193 7.269 7.140 7.201 359,451 -0.06(-0.83%)
Jul 15, 2020 7.284 7.412 7.208 7.261 509,202 +0.09(+1.26%)
Jul 14, 2020 7.087 7.321 7.087 7.170 440,110 +0.05(+0.64%)
Jul 13, 2020 7.193 7.276 7.095 7.125 509,047 -0.05(-0.63%)
Jul 10, 2020 6.861 7.208 6.861 7.170 738,125 +0.21(+3.04%)
Jul 09, 2020 7.193 7.223 6.861 6.959 601,614 -0.21(-2.95%)
Jul 08, 2020 7.252 7.341 7.074 7.170 661,338 -0.10(-1.33%)
Jul 07, 2020 7.386 7.401 7.170 7.267 495,285 -0.17(-2.30%)
Jul 06, 2020 7.602 7.676 7.393 7.438 381,927 -0.01(-0.10%)
Jul 02, 2020 7.654 7.661 7.431 7.446 267,274 -0.01(-0.10%)
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.