City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.262 7.358 7.249 7.274 269,214 -0.03(-0.44%)
Apr 27, 2018 7.211 7.377 7.211 7.306 228,829 +0.10(+1.42%)
Apr 26, 2018 7.179 7.262 7.127 7.204 371,737 +0.03(+0.45%)
Apr 25, 2018 7.166 7.232 7.121 7.172 229,954 -0.01(-0.09%)
Apr 24, 2018 7.179 7.204 7.134 7.179 255,072 +0.01(+0.09%)
Apr 23, 2018 7.198 7.262 7.140 7.172 248,210 +0.00(+0.00%)
Apr 20, 2018 7.249 7.281 7.159 7.172 259,181 -0.08(-1.06%)
Apr 19, 2018 7.377 7.377 7.204 7.249 254,451 -0.13(-1.73%)
Apr 18, 2018 7.473 7.493 7.345 7.377 528,106 -0.10(-1.28%)
Apr 17, 2018 7.415 7.479 7.326 7.473 419,480 +0.08(+1.12%)
Apr 16, 2018 7.326 7.409 7.294 7.390 230,491 +0.09(+1.23%)
Apr 13, 2018 7.268 7.319 7.230 7.300 172,017 +0.04(+0.53%)
Apr 12, 2018 7.396 7.396 7.242 7.262 245,102 -0.13(-1.82%)
Apr 11, 2018 7.319 7.437 7.294 7.396 275,431 +0.05(+0.70%)
Apr 10, 2018 7.473 7.473 7.313 7.345 455,887 -0.11(-1.50%)
Apr 09, 2018 7.463 7.507 7.397 7.457 409,634 +0.02(+0.25%)
Apr 06, 2018 7.463 7.544 7.400 7.438 384,417 -0.03(-0.34%)
Apr 05, 2018 7.488 7.488 7.425 7.463 383,262 -0.03(-0.42%)
Apr 04, 2018 7.338 7.532 7.331 7.494 480,661 +0.13(+1.70%)
Apr 03, 2018 7.262 7.425 7.175 7.369 486,872 +0.11(+1.47%)
Apr 02, 2018 7.250 7.331 7.206 7.262 442,870 +0.02(+0.26%)
Mar 29, 2018 7.244 7.244 7.244 0 -0.09(-1.20%)
Mar 28, 2018 7.150 7.345 7.143 7.331 491,636 +0.20(+2.81%)
Mar 27, 2018 7.112 7.225 7.034 7.131 437,578 +0.03(+0.44%)
Mar 26, 2018 7.093 7.131 6.962 7.099 397,539 +0.08(+1.16%)
Mar 23, 2018 7.175 7.212 7.018 7.018 564,457 -0.13(-1.84%)
Mar 22, 2018 7.137 7.281 7.137 7.150 401,241 +0.01(+0.09%)
Mar 21, 2018 7.200 7.259 7.125 7.143 376,815 -0.08(-1.13%)
Mar 20, 2018 7.237 7.294 7.175 7.225 362,471 +0.01(+0.09%)
Mar 19, 2018 7.281 7.281 7.156 7.219 435,486 -0.10(-1.37%)
Mar 16, 2018 7.225 7.344 7.187 7.319 1,062,447 +0.10(+1.39%)
Mar 15, 2018 7.256 7.294 7.184 7.219 277,317 -0.04(-0.60%)
Mar 14, 2018 7.256 7.319 7.225 7.262 493,988 +0.00(+0.00%)
Mar 13, 2018 7.175 7.325 7.168 7.262 495,763 +0.12(+1.67%)
Mar 12, 2018 7.024 7.168 7.024 7.143 416,426 +0.11(+1.51%)
Mar 09, 2018 7.143 7.200 6.868 7.037 464,677 +0.13(+1.91%)
Mar 08, 2018 6.924 6.952 6.855 6.905 298,244 -0.02(-0.27%)
Mar 07, 2018 6.968 6.924 469,357 +0.08(+1.19%)
Mar 06, 2018 6.736 6.874 6.655 6.843 511,698 +0.11(+1.58%)
Mar 05, 2018 6.698 6.811 6.667 6.736 592,766 +0.02(+0.28%)
Mar 02, 2018 6.579 6.880 6.567 6.717 764,930 +0.13(+1.90%)
Mar 01, 2018 6.304 6.711 6.285 6.592 887,699 +0.30(+4.78%)
Feb 28, 2018 6.410 6.482 6.285 6.291 582,735 -0.08(-1.28%)
Feb 27, 2018 6.523 6.579 6.344 6.373 582,339 -0.14(-2.21%)
Feb 26, 2018 6.642 6.642 6.473 6.517 315,749 -0.11(-1.61%)
Feb 23, 2018 6.561 6.630 6.561 6.623 705,606 +0.07(+1.05%)
Feb 22, 2018 6.554 347,736 +0.03(+0.38%)
Feb 21, 2018 6.642 6.705 6.529 6.529 402,464 -0.11(-1.61%)
Feb 20, 2018 6.673 6.780 6.617 6.636 479,994 -0.05(-0.75%)
Feb 16, 2018 6.686 6.686 6.686 0 +0.05(+0.76%)
Feb 15, 2018 6.592 6.667 6.542 6.636 253,503 +0.09(+1.44%)
Feb 14, 2018 6.561 6.598 6.473 6.542 396,146 -0.07(-1.04%)
Feb 13, 2018 6.510 6.648 6.473 6.611 448,606 +0.11(+1.64%)
Feb 12, 2018 6.561 6.561 6.360 6.504 1,027,929 -0.04(-0.67%)
Feb 09, 2018 6.598 6.673 6.454 6.548 629,448 -0.01(-0.19%)
Feb 08, 2018 6.755 6.817 6.561 6.561 316,568 -0.21(-3.06%)
Feb 07, 2018 6.755 6.792 6.736 6.767 346,101 +0.01(+0.09%)
Feb 06, 2018 6.761 6.861 6.667 6.761 586,774 -0.21(-3.05%)
Feb 05, 2018 7.074 7.081 6.905 6.974 371,582 -0.12(-1.68%)
Feb 02, 2018 7.206 7.212 7.074 7.093 402,920 -0.12(-1.65%)
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.