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 (%)
Jul 31, 2017 7.720 7.720 7.647 7.684 154,971 -0.03(-0.39%)
Jul 28, 2017 7.647 7.732 7.647 7.714 246,068 +0.04(+0.47%)
Jul 27, 2017 7.647 7.732 7.575 7.678 154,080 +0.02(+0.32%)
Jul 26, 2017 7.569 7.666 7.569 7.653 147,513 +0.08(+1.12%)
Jul 25, 2017 7.641 7.666 7.569 7.569 280,177 -0.04(-0.48%)
Jul 24, 2017 7.629 7.635 7.557 7.605 112,213 -0.03(-0.40%)
Jul 21, 2017 7.666 7.678 7.596 7.635 154,801 +0.02(+0.24%)
Jul 20, 2017 7.617 7.653 7.605 7.617 111,976 -0.01(-0.08%)
Jul 19, 2017 7.617 7.672 7.605 7.623 181,537 +0.00(+0.00%)
Jul 18, 2017 7.605 7.672 7.575 7.623 145,448 +0.01(+0.16%)
Jul 17, 2017 7.520 7.629 7.496 7.611 122,219 +0.11(+1.45%)
Jul 14, 2017 7.466 7.563 7.442 7.502 112,411 +0.05(+0.73%)
Jul 13, 2017 7.502 7.508 7.400 7.448 120,735 -0.02(-0.32%)
Jul 12, 2017 7.496 7.641 7.442 7.472 221,654 +0.01(+0.16%)
Jul 11, 2017 7.526 7.526 7.357 7.460 286,201 -0.04(-0.48%)
Jul 10, 2017 7.520 7.539 7.466 7.496 305,659 -0.03(-0.40%)
Jul 07, 2017 7.508 7.542 7.416 7.526 266,623 +0.03(+0.36%)
Jul 06, 2017 7.594 7.612 7.464 7.499 311,954 -0.11(-1.48%)
Jul 05, 2017 7.659 7.659 7.565 7.612 184,186 -0.04(-0.54%)
Jul 03, 2017 7.553 7.665 7.517 7.654 165,834 +0.12(+1.57%)
Jun 30, 2017 7.559 7.570 7.487 7.535 118,455 -0.01(-0.16%)
Jun 29, 2017 7.565 7.565 7.481 7.547 251,213 -0.02(-0.31%)
Jun 28, 2017 7.535 7.576 7.455 7.570 275,842 +0.03(+0.39%)
Jun 27, 2017 7.535 7.576 7.523 7.541 170,820 -0.02(-0.24%)
Jun 26, 2017 7.535 7.594 7.481 7.559 439,549 +0.01(+0.16%)
Jun 23, 2017 7.493 7.570 7.493 7.547 1,094,501 +0.04(+0.55%)
Jun 22, 2017 7.517 7.576 7.493 7.505 166,665 +0.00(+0.00%)
Jun 21, 2017 7.464 7.529 7.464 7.505 119,903 +0.02(+0.32%)
Jun 20, 2017 7.476 7.529 7.410 7.481 164,958 -0.01(-0.16%)
Jun 19, 2017 7.576 7.582 7.476 7.493 251,987 -0.08(-1.10%)
Jun 16, 2017 7.493 7.576 7.476 7.576 247,168 +0.03(+0.39%)
Jun 15, 2017 7.535 7.588 7.535 7.547 100,990 -0.03(-0.39%)
Jun 14, 2017 7.594 7.597 7.541 7.576 169,296 -0.01(-0.08%)
Jun 13, 2017 7.547 7.599 7.446 7.582 278,591 +0.01(+0.16%)
Jun 12, 2017 7.446 7.582 7.422 7.570 239,474 +0.11(+1.51%)
Jun 09, 2017 7.410 7.535 7.410 7.458 243,140 +0.02(+0.24%)
Jun 08, 2017 7.446 7.511 7.387 7.440 105,149 -0.01(-0.08%)
Jun 07, 2017 7.416 7.458 7.359 7.446 95,335 +0.01(+0.08%)
Jun 06, 2017 7.547 7.547 7.392 7.440 141,497 -0.11(-1.49%)
Jun 05, 2017 7.547 7.588 7.511 7.553 128,354 +0.01(+0.08%)
Jun 02, 2017 7.458 7.570 7.416 7.547 220,090 +0.09(+1.27%)
Jun 01, 2017 7.309 7.470 7.250 7.452 165,089 +0.16(+2.20%)
May 31, 2017 7.303 7.357 7.232 7.292 154,934 +0.02(+0.24%)
May 30, 2017 7.369 7.416 7.268 7.274 260,834 -0.11(-1.53%)
May 26, 2017 7.398 7.404 7.315 7.387 173,679 +0.00(+0.00%)
May 25, 2017 7.244 7.422 7.238 7.387 152,220 +0.15(+2.13%)
May 24, 2017 7.214 7.268 7.214 7.232 113,176 +0.01(+0.08%)
May 23, 2017 7.232 7.256 7.203 7.226 105,264 +0.00(+0.00%)
May 22, 2017 7.203 7.244 7.155 7.226 181,734 +0.05(+0.66%)
May 19, 2017 7.179 7.220 7.131 7.179 167,961 +0.00(+0.00%)
May 18, 2017 7.185 7.217 7.125 7.179 138,957 +0.01(+0.08%)
May 17, 2017 7.209 7.262 7.173 7.173 197,587 -0.05(-0.74%)
May 16, 2017 7.244 7.262 7.179 7.226 253,296 -0.03(-0.41%)
May 15, 2017 7.226 7.292 7.191 7.256 165,494 +0.05(+0.66%)
May 12, 2017 7.203 7.244 7.155 7.209 193,729 +0.02(+0.25%)
May 11, 2017 7.268 7.274 7.139 7.191 183,695 -0.09(-1.22%)
May 10, 2017 7.173 7.381 7.167 7.280 242,867 +0.11(+1.49%)
May 09, 2017 7.369 7.369 7.137 7.173 264,075 -0.20(-2.66%)
May 08, 2017 7.315 7.404 7.274 7.369 160,795 +0.04(+0.49%)
May 05, 2017 7.244 7.387 7.244 7.333 189,077 +0.09(+1.31%)
May 04, 2017 7.220 7.280 7.108 7.238 234,008 +0.01(+0.16%)
May 03, 2017 7.416 7.440 7.214 7.226 283,418 -0.23(-3.10%)
May 02, 2017 7.487 7.535 7.425 7.458 99,926 -0.02(-0.32%)
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.