City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.184 6.184 6.022 6.038 39,370 -0.06(-0.97%)
Aug 28, 2015 5.938 6.146 5.938 6.097 76,537 +0.08(+1.34%)
Aug 27, 2015 6.038 6.108 5.989 6.016 96,320 +0.01(+0.09%)
Aug 26, 2015 6.205 6.205 6.011 6.011 82,471 -0.18(-2.87%)
Aug 25, 2015 6.254 6.308 5.860 6.189 177,488 -0.12(-1.88%)
Aug 24, 2015 6.248 6.399 6.232 6.308 104,320 +0.02(+0.26%)
Aug 21, 2015 6.254 6.356 6.254 6.291 57,146 -0.01(-0.09%)
Aug 20, 2015 6.303 6.351 6.259 6.297 29,743 +0.01(+0.09%)
Aug 19, 2015 6.318 6.361 6.254 6.291 90,707 -0.03(-0.43%)
Aug 18, 2015 6.421 6.453 6.302 6.318 68,788 -0.12(-1.84%)
Aug 17, 2015 6.388 6.497 6.372 6.437 90,637 +0.01(+0.17%)
Aug 14, 2015 6.254 6.464 6.254 6.426 54,124 +0.16(+2.49%)
Aug 13, 2015 6.221 6.367 6.221 6.270 50,103 +0.02(+0.26%)
Aug 12, 2015 6.388 6.415 6.210 6.254 155,923 -0.08(-1.19%)
Aug 11, 2015 6.345 6.405 6.254 6.329 157,603 -0.03(-0.51%)
Aug 10, 2015 6.502 6.523 6.302 6.361 78,366 -0.11(-1.67%)
Aug 07, 2015 6.394 6.593 6.394 6.469 120,395 +0.03(+0.42%)
Aug 06, 2015 6.475 6.636 6.254 6.442 449,093 -0.03(-0.42%)
Aug 05, 2015 6.421 6.539 6.329 6.469 91,696 +0.03(+0.42%)
Aug 04, 2015 6.529 6.556 6.415 6.442 103,402 -0.09(-1.32%)
Aug 03, 2015 6.669 6.744 6.523 6.529 72,000 -0.18(-2.73%)
Jul 31, 2015 6.669 6.820 6.626 6.712 179,810 +0.03(+0.48%)
Jul 30, 2015 6.572 6.809 6.523 6.680 440,186 +0.14(+2.14%)
Jul 29, 2015 6.572 6.820 6.534 6.539 113,161 -0.03(-0.49%)
Jul 28, 2015 6.615 6.723 6.566 6.572 20,943 -0.02(-0.25%)
Jul 27, 2015 6.690 6.715 6.586 6.588 21,474 -0.08(-1.13%)
Jul 24, 2015 6.653 6.712 6.599 6.663 77,302 -0.05(-0.80%)
Jul 23, 2015 6.663 6.771 6.615 6.717 38,244 +0.02(+0.32%)
Jul 22, 2015 6.830 6.847 6.615 6.696 36,833 -0.10(-1.51%)
Jul 21, 2015 6.685 6.830 6.658 6.798 87,073 +0.12(+1.78%)
Jul 20, 2015 6.631 6.706 6.599 6.680 162,142 +0.02(+0.24%)
Jul 17, 2015 6.696 6.706 6.577 6.663 54,200 +0.04(+0.65%)
Jul 16, 2015 6.523 6.631 6.523 6.620 88,121 -0.04(-0.65%)
Jul 15, 2015 6.679 6.696 6.636 6.663 24,388 -0.02(-0.32%)
Jul 14, 2015 6.723 6.760 6.658 6.685 40,337 -0.01(-0.16%)
Jul 13, 2015 6.647 6.717 6.583 6.696 47,024 +0.07(+1.06%)
Jul 10, 2015 6.685 6.685 6.556 6.626 56,458 -0.05(-0.73%)
Jul 09, 2015 6.755 6.798 6.674 6.674 23,548 -0.10(-1.43%)
Jul 08, 2015 6.771 6.906 6.771 6.771 45,746 -0.05(-0.71%)
Jul 07, 2015 6.895 6.895 6.793 6.820 87,166 -0.06(-0.86%)
Jul 06, 2015 6.690 6.906 6.690 6.879 42,143 +0.22(+3.24%)
Jul 02, 2015 6.685 6.663 6.663 6.663 10,573 +0.04(+0.57%)
Jul 01, 2015 6.733 6.841 6.626 6.626 71,959 -0.06(-0.89%)
Jun 30, 2015 6.841 6.841 6.680 6.685 40,669 -0.18(-2.67%)
Jun 29, 2015 6.976 6.976 6.847 6.868 67,064 -0.16(-2.30%)
Jun 26, 2015 6.922 7.030 6.917 7.030 113,231 +0.11(+1.64%)
Jun 25, 2015 6.938 7.041 6.868 6.917 76,324 -0.02(-0.31%)
Jun 24, 2015 6.938 7.008 6.938 6.938 38,864 +0.00(+0.00%)
Jun 23, 2015 7.035 7.035 6.906 6.938 29,311 -0.13(-1.91%)
Jun 22, 2015 7.025 7.078 6.965 7.073 174,385 +0.01(+0.15%)
Jun 19, 2015 6.852 7.062 6.852 7.062 52,056 +0.18(+2.66%)
Jun 18, 2015 6.793 6.899 6.779 6.879 63,788 +0.08(+1.11%)
Jun 17, 2015 6.728 6.820 6.690 6.804 52,319 +0.08(+1.12%)
Jun 16, 2015 6.690 6.750 6.642 6.728 38,756 +0.06(+0.89%)
Jun 15, 2015 6.755 6.812 6.642 6.669 31,741 -0.09(-1.28%)
Jun 12, 2015 6.793 6.863 6.755 6.755 29,804 -0.02(-0.24%)
Jun 11, 2015 6.793 6.847 6.739 6.771 28,118 +0.02(+0.32%)
Jun 10, 2015 6.714 6.847 6.699 6.750 42,856 -0.01(-0.16%)
Jun 09, 2015 6.755 6.760 6.701 6.760 30,385 +0.02(+0.24%)
Jun 08, 2015 6.782 6.793 6.690 6.744 58,571 -0.06(-0.87%)
Jun 05, 2015 6.755 6.847 6.750 6.804 36,423 +0.03(+0.40%)
Jun 04, 2015 6.825 6.833 6.739 6.777 31,403 -0.04(-0.55%)
Jun 03, 2015 6.857 6.868 6.793 6.814 32,613 +0.03(+0.40%)
Jun 02, 2015 6.879 6.917 6.750 6.787 29,495 -0.07(-1.02%)
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.