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 (%)
Nov 30, 2020 6.974 7.005 6.666 6.758 816,126 -0.24(-3.41%)
Nov 27, 2020 7.036 7.059 6.889 6.997 172,330 -0.05(-0.66%)
Nov 25, 2020 7.205 7.321 7.028 7.043 365,163 -0.16(-2.25%)
Nov 24, 2020 7.090 7.344 7.082 7.205 567,976 +0.25(+3.66%)
Nov 23, 2020 6.727 7.013 6.681 6.951 248,578 +0.32(+4.76%)
Nov 20, 2020 6.435 6.666 6.396 6.635 227,351 +0.11(+1.65%)
Nov 19, 2020 6.558 6.604 6.373 6.527 349,620 -0.04(-0.59%)
Nov 18, 2020 6.751 6.882 6.566 6.566 456,915 -0.18(-2.63%)
Nov 17, 2020 6.751 6.866 6.650 6.743 475,878 -0.05(-0.79%)
Nov 16, 2020 6.211 6.812 6.211 6.797 654,743 +0.75(+12.36%)
Nov 13, 2020 5.895 6.088 5.818 6.049 467,290 +0.25(+4.39%)
Nov 12, 2020 5.703 5.818 5.556 5.795 571,494 +0.01(+0.13%)
Nov 11, 2020 5.880 5.880 5.626 5.787 266,491 -0.09(-1.57%)
Nov 10, 2020 5.695 6.026 5.641 5.880 475,448 +0.25(+4.52%)
Nov 09, 2020 5.271 5.741 5.232 5.625 721,152 +0.74(+15.14%)
Nov 06, 2020 5.040 5.040 4.816 4.886 415,513 -0.13(-2.61%)
Nov 05, 2020 5.009 5.333 4.994 5.017 289,012 +0.11(+2.20%)
Nov 04, 2020 5.140 5.202 4.886 4.909 211,521 -0.29(-5.49%)
Nov 03, 2020 5.078 5.209 5.011 5.194 301,396 +0.21(+4.17%)
Nov 02, 2020 4.901 4.994 4.832 4.986 360,316 +0.12(+2.37%)
Oct 30, 2020 4.994 5.009 4.832 4.870 323,768 -0.14(-2.77%)
Oct 29, 2020 4.839 5.101 4.716 5.009 475,419 +0.14(+2.85%)
Oct 28, 2020 4.978 5.009 4.801 4.870 360,158 -0.19(-3.81%)
Oct 27, 2020 5.271 5.271 5.048 5.063 285,019 -0.18(-3.52%)
Oct 26, 2020 5.356 5.363 5.086 5.248 445,049 -0.15(-2.85%)
Oct 23, 2020 5.356 5.433 5.298 5.402 296,776 +0.07(+1.30%)
Oct 22, 2020 5.371 5.420 5.317 5.333 364,839 +0.02(+0.44%)
Oct 21, 2020 5.317 5.402 5.240 5.310 501,942 -0.05(-0.86%)
Oct 20, 2020 5.363 5.425 5.263 5.356 487,637 +0.05(+0.87%)
Oct 19, 2020 5.471 5.556 5.290 5.310 334,163 -0.13(-2.41%)
Oct 16, 2020 5.633 5.641 5.425 5.441 266,151 -0.22(-3.81%)
Oct 15, 2020 5.494 5.679 5.479 5.656 235,782 +0.11(+1.94%)
Oct 14, 2020 5.710 5.741 5.533 5.548 276,530 -0.15(-2.70%)
Oct 13, 2020 5.772 5.780 5.610 5.703 284,516 -0.08(-1.33%)
Oct 12, 2020 5.710 5.818 5.602 5.780 331,374 +0.05(+0.81%)
Oct 09, 2020 5.864 5.894 5.703 5.733 275,365 -0.15(-2.49%)
Oct 08, 2020 5.834 5.980 5.753 5.880 272,686 +0.07(+1.19%)
Oct 07, 2020 5.834 5.864 5.679 5.810 432,415 +0.01(+0.13%)
Oct 06, 2020 5.886 5.954 5.772 5.803 647,107 -0.01(-0.13%)
Oct 05, 2020 5.939 5.969 5.788 5.810 338,328 -0.06(-1.03%)
Oct 02, 2020 5.674 5.916 5.629 5.871 242,733 +0.08(+1.44%)
Oct 01, 2020 5.667 5.788 5.606 5.788 316,741 +0.11(+1.86%)
Sep 30, 2020 5.682 5.818 5.591 5.682 423,542 -0.02(-0.27%)
Sep 29, 2020 5.818 5.818 5.584 5.697 481,589 -0.12(-2.08%)
Sep 28, 2020 5.674 5.916 5.667 5.818 392,441 +0.22(+3.91%)
Sep 25, 2020 5.523 5.636 5.523 5.599 342,261 +0.03(+0.54%)
Sep 24, 2020 5.425 5.591 5.327 5.568 435,780 +0.23(+4.24%)
Sep 23, 2020 5.561 5.667 5.334 5.342 448,634 -0.27(-4.85%)
Sep 22, 2020 5.606 5.924 5.576 5.614 567,143 +0.11(+2.06%)
Sep 21, 2020 5.659 5.705 5.470 5.500 595,516 -0.32(-5.58%)
Sep 18, 2020 5.931 5.931 5.636 5.825 2,029,878 -0.06(-1.03%)
Sep 17, 2020 5.878 5.961 5.878 5.886 384,894 -0.06(-1.02%)
Sep 16, 2020 5.924 6.060 5.886 5.946 437,687 +0.02(+0.38%)
Sep 15, 2020 5.961 6.075 5.916 5.924 377,697 -0.06(-1.01%)
Sep 14, 2020 5.712 6.022 5.652 5.984 647,391 +0.26(+4.49%)
Sep 11, 2020 5.916 5.916 5.674 5.727 483,745 -0.14(-2.45%)
Sep 10, 2020 5.901 5.976 5.780 5.871 567,904 -0.08(-1.27%)
Sep 09, 2020 6.067 6.120 5.871 5.946 455,922 -0.14(-2.24%)
Sep 08, 2020 6.120 6.143 5.969 6.082 545,148 -0.02(-0.25%)
Sep 04, 2020 6.128 6.256 5.984 6.097 438,481 -0.01(-0.12%)
Sep 03, 2020 6.067 6.301 6.060 6.105 355,233 +0.04(+0.62%)
Sep 02, 2020 6.082 6.105 5.954 6.067 388,731 -0.03(-0.50%)
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.