City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 8.056 8.094 8.031 8.056 367,065 +0.06(+0.71%)
Aug 30, 2017 7.930 8.031 7.911 8.000 578,553 +0.09(+1.11%)
Aug 29, 2017 7.899 7.993 7.867 7.911 183,805 +0.03(+0.40%)
Aug 28, 2017 7.867 7.937 7.867 7.880 189,548 +0.01(+0.16%)
Aug 25, 2017 7.905 7.905 7.830 7.867 91,090 +0.02(+0.24%)
Aug 24, 2017 7.886 7.924 7.836 7.848 129,841 +0.00(+0.00%)
Aug 23, 2017 7.811 7.873 7.748 7.848 90,875 +0.01(+0.16%)
Aug 22, 2017 7.918 7.918 7.823 7.836 82,075 -0.06(-0.80%)
Aug 21, 2017 7.855 7.905 7.798 7.899 158,034 +0.04(+0.48%)
Aug 18, 2017 7.798 7.874 7.735 7.861 219,530 +0.03(+0.32%)
Aug 17, 2017 7.899 7.949 7.823 7.836 177,325 -0.07(-0.88%)
Aug 16, 2017 7.930 7.956 7.869 7.905 80,119 -0.01(-0.08%)
Aug 15, 2017 7.937 7.967 7.874 7.911 108,620 -0.06(-0.71%)
Aug 14, 2017 7.836 8.050 7.836 7.968 196,895 +0.13(+1.61%)
Aug 11, 2017 7.855 7.930 7.754 7.842 314,613 +0.01(+0.08%)
Aug 10, 2017 7.848 7.899 7.817 7.836 130,614 -0.03(-0.32%)
Aug 09, 2017 7.937 7.943 7.855 7.861 158,530 -0.08(-0.95%)
Aug 08, 2017 7.911 8.031 7.874 7.937 165,955 +0.00(+0.00%)
Aug 07, 2017 7.867 7.937 7.811 7.937 177,228 +0.04(+0.48%)
Aug 04, 2017 7.930 8.031 7.899 7.899 153,100 +0.01(+0.08%)
Aug 03, 2017 7.830 7.968 7.754 7.893 306,559 -0.02(-0.24%)
Aug 02, 2017 7.974 7.974 7.893 7.911 150,200 -0.06(-0.79%)
Aug 01, 2017 8.025 8.050 7.924 7.974 105,328 -0.03(-0.39%)
Jul 31, 2017 8.044 8.044 7.968 8.006 148,733 -0.03(-0.39%)
Jul 28, 2017 7.968 8.056 7.968 8.037 236,162 +0.04(+0.47%)
Jul 27, 2017 7.968 8.056 7.893 8.000 147,877 +0.03(+0.32%)
Jul 26, 2017 7.886 7.987 7.886 7.974 141,574 +0.09(+1.12%)
Jul 25, 2017 7.962 7.987 7.886 7.886 268,898 -0.04(-0.48%)
Jul 24, 2017 7.949 7.955 7.874 7.924 107,696 -0.03(-0.40%)
Jul 21, 2017 7.987 8.000 7.914 7.956 148,569 +0.02(+0.24%)
Jul 20, 2017 7.937 7.974 7.924 7.937 107,469 -0.01(-0.08%)
Jul 19, 2017 7.937 7.993 7.924 7.943 174,229 +0.00(+0.00%)
Jul 18, 2017 7.924 7.993 7.893 7.943 139,593 +0.01(+0.16%)
Jul 17, 2017 7.836 7.949 7.811 7.930 117,299 +0.11(+1.45%)
Jul 14, 2017 7.779 7.880 7.754 7.817 107,886 +0.06(+0.73%)
Jul 13, 2017 7.817 7.823 7.710 7.760 115,875 -0.03(-0.32%)
Jul 12, 2017 7.811 7.962 7.754 7.785 212,731 +0.01(+0.16%)
Jul 11, 2017 7.842 7.842 7.666 7.773 274,679 -0.04(-0.48%)
Jul 10, 2017 7.836 7.855 7.779 7.811 293,354 -0.03(-0.40%)
Jul 07, 2017 7.823 7.858 7.727 7.842 255,889 +0.03(+0.36%)
Jul 06, 2017 7.913 7.931 7.777 7.814 299,395 -0.12(-1.48%)
Jul 05, 2017 7.981 7.981 7.882 7.931 176,771 -0.04(-0.54%)
Jul 03, 2017 7.869 7.987 7.832 7.975 159,158 +0.12(+1.57%)
Jun 30, 2017 7.876 7.888 7.801 7.851 113,686 -0.01(-0.16%)
Jun 29, 2017 7.882 7.882 7.795 7.863 241,100 -0.02(-0.31%)
Jun 28, 2017 7.851 7.894 7.768 7.888 264,737 +0.03(+0.39%)
Jun 27, 2017 7.851 7.894 7.839 7.857 163,943 -0.02(-0.24%)
Jun 26, 2017 7.851 7.913 7.795 7.876 421,854 +0.01(+0.16%)
Jun 23, 2017 7.808 7.888 7.808 7.863 1,050,439 +0.04(+0.55%)
Jun 22, 2017 7.832 7.894 7.808 7.820 159,956 +0.00(+0.00%)
Jun 21, 2017 7.777 7.845 7.777 7.820 115,076 +0.02(+0.32%)
Jun 20, 2017 7.789 7.845 7.721 7.795 158,317 -0.01(-0.16%)
Jun 19, 2017 7.894 7.900 7.789 7.808 241,842 -0.09(-1.10%)
Jun 16, 2017 7.808 7.894 7.789 7.894 237,218 +0.03(+0.39%)
Jun 15, 2017 7.851 7.907 7.851 7.863 96,924 -0.03(-0.39%)
Jun 14, 2017 7.913 7.916 7.857 7.894 162,481 -0.01(-0.08%)
Jun 13, 2017 7.863 7.917 7.758 7.900 267,375 +0.01(+0.16%)
Jun 12, 2017 7.758 7.900 7.733 7.888 229,833 +0.12(+1.51%)
Jun 09, 2017 7.721 7.851 7.721 7.771 233,351 +0.02(+0.24%)
Jun 08, 2017 7.758 7.826 7.696 7.752 100,916 -0.01(-0.08%)
Jun 07, 2017 7.727 7.771 7.668 7.758 91,497 +0.01(+0.08%)
Jun 06, 2017 7.863 7.863 7.703 7.752 135,801 -0.12(-1.49%)
Jun 05, 2017 7.863 7.907 7.826 7.869 123,187 +0.01(+0.08%)
Jun 02, 2017 7.771 7.888 7.727 7.863 211,230 +0.10(+1.27%)
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.