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 (%)
Nov 29, 2019 9.999 10.13 9.984 10.02 229,298 +0.00(+0.00%)
Nov 27, 2019 9.857 10.04 9.842 10.02 641,929 +0.17(+1.74%)
Nov 26, 2019 9.656 9.902 9.656 9.850 3,334,678 +0.19(+1.93%)
Nov 25, 2019 9.633 9.771 9.611 9.663 383,447 +0.04(+0.39%)
Nov 22, 2019 9.775 9.812 9.551 9.626 433,537 -0.16(-1.68%)
Nov 21, 2019 9.984 9.984 9.790 9.790 364,425 -0.20(-2.02%)
Nov 20, 2019 9.991 10.10 9.969 9.991 561,047 -0.01(-0.15%)
Nov 19, 2019 9.984 10.07 9.887 10.01 381,782 +0.07(+0.75%)
Nov 18, 2019 9.991 10.07 9.921 9.932 421,755 -0.10(-1.04%)
Nov 15, 2019 9.917 10.05 9.880 10.04 396,013 +0.14(+1.43%)
Nov 14, 2019 9.783 9.917 9.783 9.894 339,751 +0.08(+0.84%)
Nov 13, 2019 9.857 9.902 9.797 9.812 322,300 -0.09(-0.90%)
Nov 12, 2019 9.939 10.01 9.894 9.902 539,305 -0.03(-0.30%)
Nov 11, 2019 9.872 9.969 9.857 9.932 262,061 +0.01(+0.08%)
Nov 08, 2019 10.10 10.14 9.906 9.924 566,881 -0.21(-2.06%)
Nov 07, 2019 10.01 10.15 9.980 10.13 453,127 +0.13(+1.34%)
Nov 06, 2019 9.947 10.04 9.947 9.999 421,091 +0.04(+0.37%)
Nov 05, 2019 9.984 9.999 9.865 9.962 585,880 -0.07(-0.67%)
Nov 04, 2019 10.07 10.14 9.999 10.03 432,318 -0.04(-0.37%)
Nov 01, 2019 10.12 10.15 9.827 10.07 850,724 -0.04(-0.37%)
Oct 31, 2019 10.08 10.12 9.963 10.10 613,245 +0.02(+0.22%)
Oct 30, 2019 10.02 10.10 10.01 10.08 522,457 +0.04(+0.45%)
Oct 29, 2019 9.991 10.11 9.963 10.04 452,323 +0.03(+0.30%)
Oct 28, 2019 9.947 10.04 9.921 10.01 484,368 +0.01(+0.07%)
Oct 25, 2019 10.05 10.06 9.932 9.999 472,401 -0.05(-0.52%)
Oct 24, 2019 10.20 10.21 10.04 10.05 303,481 -0.13(-1.25%)
Oct 23, 2019 10.21 10.28 10.13 10.18 382,377 -0.03(-0.29%)
Oct 22, 2019 10.19 10.22 10.15 10.21 425,871 +0.01(+0.15%)
Oct 21, 2019 10.10 10.20 10.06 10.19 495,640 +0.11(+1.11%)
Oct 18, 2019 10.04 10.12 10.02 10.08 713,761 +0.02(+0.22%)
Oct 17, 2019 9.902 10.07 9.902 10.06 582,543 +0.16(+1.66%)
Oct 16, 2019 9.909 9.960 9.846 9.894 1,475,094 -0.01(-0.15%)
Oct 15, 2019 9.872 10.09 9.872 9.909 1,702,578 +0.06(+0.61%)
Oct 14, 2019 9.880 9.880 9.708 9.850 779,610 -0.03(-0.30%)
Oct 11, 2019 9.954 10.01 9.872 9.880 1,970,684 -0.02(-0.23%)
Oct 10, 2019 10.03 10.07 9.902 9.902 1,180,924 -0.09(-0.86%)
Oct 09, 2019 10.05 10.09 9.878 9.988 1,396,146 -0.06(-0.58%)
Oct 08, 2019 10.27 10.28 10.04 10.05 1,258,824 -0.23(-2.28%)
Oct 07, 2019 10.34 10.37 10.26 10.28 1,249,686 -0.05(-0.50%)
Oct 04, 2019 10.34 10.43 10.27 10.33 1,169,896 +0.04(+0.36%)
Oct 03, 2019 10.27 10.45 10.23 10.30 6,440,618 -0.25(-2.36%)
Oct 02, 2019 10.44 10.54 10.35 10.54 699,893 +0.09(+0.84%)
Oct 01, 2019 10.55 10.58 10.42 10.46 468,865 -0.10(-0.90%)
Sep 30, 2019 10.56 10.63 10.49 10.55 427,496 +0.01(+0.14%)
Sep 27, 2019 10.60 10.63 10.49 10.54 462,149 -0.04(-0.42%)
Sep 26, 2019 10.42 10.62 10.41 10.58 463,290 +0.15(+1.48%)
Sep 25, 2019 10.40 10.46 10.33 10.43 338,530 +0.05(+0.49%)
Sep 24, 2019 10.46 10.48 10.32 10.38 469,938 -0.06(-0.56%)
Sep 23, 2019 10.38 10.48 10.35 10.44 415,120 +0.04(+0.42%)
Sep 20, 2019 10.36 10.45 10.34 10.39 1,419,039 +0.05(+0.50%)
Sep 19, 2019 10.35 10.40 10.30 10.34 509,926 +0.00(+0.00%)
Sep 18, 2019 10.36 10.39 10.25 10.34 338,375 +0.01(+0.14%)
Sep 17, 2019 10.19 10.35 10.14 10.32 970,539 +0.13(+1.30%)
Sep 16, 2019 10.11 10.24 10.03 10.19 1,106,190 +0.10(+0.94%)
Sep 13, 2019 10.18 10.24 10.04 10.10 824,750 -0.09(-0.86%)
Sep 12, 2019 10.21 10.27 10.12 10.19 1,086,524 +0.03(+0.29%)
Sep 11, 2019 9.966 10.17 9.914 10.16 1,309,688 +0.19(+1.91%)
Sep 10, 2019 9.885 10.06 9.848 9.966 1,562,781 +0.08(+0.82%)
Sep 09, 2019 9.856 9.914 9.760 9.885 871,191 +0.04(+0.37%)
Sep 06, 2019 9.907 9.914 9.834 9.848 711,701 -0.05(-0.52%)
Sep 05, 2019 9.951 9.958 9.841 9.900 464,974 -0.04(-0.37%)
Sep 04, 2019 9.900 10.00 9.892 9.936 1,005,930 +0.03(+0.30%)
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.