City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.179 6.352 6.136 6.330 135,683 +0.16(+2.53%)
Jan 28, 2016 6.303 6.311 6.169 6.174 40,980 -0.09(-1.46%)
Jan 27, 2016 6.303 6.303 6.212 6.265 9,967 -0.05(-0.85%)
Jan 26, 2016 6.373 6.395 6.287 6.319 33,594 -0.04(-0.68%)
Jan 25, 2016 6.335 6.362 6.130 6.362 30,913 +0.05(+0.77%)
Jan 22, 2016 6.163 6.330 6.071 6.314 21,662 +0.23(+3.81%)
Jan 21, 2016 5.996 6.168 5.996 6.082 80,781 +0.09(+1.53%)
Jan 20, 2016 6.045 6.066 5.737 5.991 64,880 -0.04(-0.71%)
Jan 19, 2016 6.115 6.115 5.904 6.034 52,496 +0.03(+0.54%)
Jan 15, 2016 5.985 6.001 6.001 6.001 49,932 -0.05(-0.80%)
Jan 14, 2016 6.163 6.163 6.007 6.050 52,028 -0.02(-0.27%)
Jan 13, 2016 6.325 6.394 6.034 6.066 51,957 -0.28(-4.41%)
Jan 12, 2016 6.449 6.465 6.335 6.346 32,725 -0.10(-1.51%)
Jan 11, 2016 6.497 6.497 6.411 6.443 41,336 -0.02(-0.25%)
Jan 08, 2016 6.492 6.546 6.411 6.459 57,472 -0.01(-0.08%)
Jan 07, 2016 6.465 6.519 6.449 6.465 73,610 -0.12(-1.88%)
Jan 06, 2016 6.535 6.626 6.535 6.589 34,258 -0.03(-0.49%)
Jan 05, 2016 6.524 6.653 6.486 6.621 72,857 +0.12(+1.82%)
Jan 04, 2016 6.502 6.524 6.282 6.502 89,277 +0.07(+1.05%)
Dec 31, 2015 6.398 6.435 6.435 6.435 84,795 +0.04(+0.58%)
Dec 30, 2015 6.419 6.498 6.324 6.398 59,243 -0.06(-0.90%)
Dec 29, 2015 6.435 6.623 6.377 6.456 51,520 +0.04(+0.58%)
Dec 28, 2015 6.435 6.435 6.340 6.419 23,627 +0.02(+0.33%)
Dec 24, 2015 6.398 6.398 6.398 6.398 8,895 -0.05(-0.74%)
Dec 23, 2015 6.335 6.462 6.277 6.446 88,588 +0.11(+1.75%)
Dec 22, 2015 6.181 6.340 6.123 6.335 34,124 +0.09(+1.44%)
Dec 21, 2015 6.102 6.255 6.102 6.245 28,181 +0.08(+1.29%)
Dec 18, 2015 6.076 6.213 5.949 6.166 218,718 +0.01(+0.09%)
Dec 17, 2015 6.187 6.224 6.034 6.160 70,870 -0.08(-1.27%)
Dec 16, 2015 6.060 6.271 6.055 6.240 42,361 +0.13(+2.16%)
Dec 15, 2015 5.870 6.123 5.870 6.108 56,409 +0.21(+3.49%)
Dec 14, 2015 6.023 6.023 5.859 5.901 49,554 -0.16(-2.62%)
Dec 11, 2015 6.085 6.107 6.055 6.060 22,001 -0.06(-0.95%)
Dec 10, 2015 6.113 6.224 6.071 6.118 41,967 -0.06(-0.94%)
Dec 09, 2015 5.864 6.208 5.864 6.176 48,331 +0.31(+5.22%)
Dec 08, 2015 5.870 5.960 5.870 5.870 23,606 -0.09(-1.51%)
Dec 07, 2015 6.039 6.044 5.896 5.960 46,007 -0.10(-1.57%)
Dec 04, 2015 6.028 6.071 6.023 6.055 15,200 +0.02(+0.35%)
Dec 03, 2015 6.139 6.139 5.997 6.034 33,619 -0.12(-1.97%)
Dec 02, 2015 6.166 6.253 6.129 6.155 29,252 -0.11(-1.69%)
Dec 01, 2015 6.092 6.277 6.039 6.261 35,428 +0.10(+1.54%)
Nov 30, 2015 6.081 6.292 6.076 6.166 49,065 +0.02(+0.26%)
Nov 27, 2015 6.065 6.208 6.065 6.150 7,578 +0.05(+0.78%)
Nov 25, 2015 6.155 6.102 6.102 6.102 308,707 -0.01(-0.17%)
Nov 24, 2015 5.849 6.134 5.849 6.113 129,388 +0.25(+4.23%)
Nov 23, 2015 5.907 5.907 5.838 5.864 174,089 -0.03(-0.45%)
Nov 20, 2015 5.901 5.944 5.843 5.891 71,004 +0.01(+0.18%)
Nov 19, 2015 5.843 5.907 5.843 5.880 75,605 -0.01(-0.09%)
Nov 18, 2015 5.833 5.912 5.827 5.886 78,954 +0.04(+0.63%)
Nov 17, 2015 5.960 5.960 5.812 5.849 39,760 -0.05(-0.90%)
Nov 16, 2015 5.801 5.933 5.801 5.901 32,890 +0.04(+0.63%)
Nov 13, 2015 5.806 5.886 5.643 5.864 88,152 +0.04(+0.63%)
Nov 12, 2015 5.960 6.018 5.812 5.827 129,725 -0.11(-1.78%)
Nov 11, 2015 5.970 6.036 5.880 5.933 80,716 +0.03(+0.54%)
Nov 10, 2015 5.843 5.944 5.606 5.901 97,357 +0.08(+1.45%)
Nov 09, 2015 5.944 5.949 5.812 5.817 38,986 -0.13(-2.13%)
Nov 06, 2015 6.181 6.181 5.944 5.944 46,351 -0.17(-2.77%)
Nov 05, 2015 6.118 6.171 6.065 6.113 47,184 +0.03(+0.52%)
Nov 04, 2015 6.097 6.144 6.012 6.081 48,391 +0.01(+0.17%)
Nov 03, 2015 6.051 6.181 6.034 6.071 22,277 -0.05(-0.86%)
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.