City Office REIT Inc (NY: CIO )

10.16 USD -0.56 (-5.22%)
Official Closing Price Updated: 7:35 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 9.500 9.710 9.400 9.420 361,700 -0.17(-1.77%)
Jan 28, 2021 9.520 9.800 9.450 9.590 246,107 +0.14(+1.48%)
Jan 27, 2021 9.600 9.810 9.400 9.450 239,175 -0.35(-3.57%)
Jan 26, 2021 9.790 9.830 9.590 9.800 186,360 +0.10(+1.03%)
Jan 25, 2021 9.740 9.980 9.520 9.700 210,666 -0.05(-0.51%)
Jan 22, 2021 9.610 9.770 9.520 9.750 198,300 +0.09(+0.93%)
Jan 21, 2021 9.660 9.730 9.520 9.660 286,472 -0.01(-0.10%)
Jan 20, 2021 9.730 9.834 9.550 9.670 220,074 -0.09(-0.92%)
Jan 19, 2021 10.09 10.09 9.670 9.760 265,085 -0.19(-1.91%)
Jan 15, 2021 9.670 9.980 9.627 9.950 331,100 +0.25(+2.58%)
Jan 14, 2021 9.690 9.740 9.590 9.700 238,069 +0.07(+0.73%)
Jan 13, 2021 9.690 9.705 9.570 9.630 205,076 +0.02(+0.21%)
Jan 12, 2021 9.320 9.630 9.290 9.610 402,731 +0.30(+3.22%)
Jan 11, 2021 9.300 9.570 9.260 9.310 464,238 -0.20(-2.10%)
Jan 08, 2021 9.550 9.650 9.300 9.510 311,000 -0.20(-2.06%)
Jan 07, 2021 9.720 9.840 9.540 9.710 299,643 -0.02(-0.21%)
Jan 06, 2021 9.600 9.860 9.600 9.730 306,518 +0.20(+2.10%)
Jan 05, 2021 9.560 9.690 9.500 9.530 214,383 +0.01(+0.11%)
Jan 04, 2021 9.780 9.790 9.510 9.520 302,957 -0.25(-2.56%)
Dec 31, 2020 9.770 9.770 9.770 164,812 +0.12(+1.24%)
Dec 30, 2020 9.650 9.800 9.500 9.650 164,812 +0.03(+0.31%)
Dec 29, 2020 9.760 10.20 9.530 9.620 270,076 -0.12(-1.23%)
Dec 28, 2020 9.750 9.835 9.600 9.740 350,416 +0.19(+1.99%)
Dec 24, 2020 9.320 9.570 9.250 9.550 99,700 +0.28(+3.02%)
Dec 23, 2020 9.460 9.560 9.250 9.270 222,612 -0.12(-1.28%)
Dec 22, 2020 9.530 9.530 9.295 9.390 252,578 -0.05(-0.53%)
Dec 21, 2020 9.180 9.480 9.080 9.440 223,998 +0.11(+1.18%)
Dec 18, 2020 9.650 9.715 9.230 9.330 1,077,900 -0.34(-3.52%)
Dec 17, 2020 9.770 9.830 9.590 9.670 200,064 -0.07(-0.72%)
Dec 16, 2020 9.890 9.970 9.710 9.740 297,690 -0.11(-1.12%)
Dec 15, 2020 9.650 9.870 9.630 9.850 216,743 +0.20(+2.07%)
Dec 14, 2020 9.740 10.02 9.630 9.650 305,394 -0.07(-0.72%)
Dec 11, 2020 9.620 9.750 9.540 9.720 156,900 +0.07(+0.73%)
Dec 10, 2020 9.500 9.680 9.490 9.650 190,966 +0.09(+0.94%)
Dec 09, 2020 9.560 9.600 9.390 9.560 172,917 +0.05(+0.53%)
Dec 08, 2020 9.410 9.611 9.390 9.510 206,390 +0.01(+0.11%)
Dec 07, 2020 9.850 9.900 9.490 9.500 300,890 -0.37(-3.75%)
Dec 04, 2020 9.570 9.980 9.510 9.870 237,600 +0.36(+3.79%)
Dec 03, 2020 9.500 9.660 9.340 9.510 280,246 +0.09(+0.96%)
Dec 02, 2020 9.230 9.530 9.230 9.420 550,564 +0.19(+2.06%)
Dec 01, 2020 8.960 9.280 8.867 9.230 226,467 +0.46(+5.25%)
Nov 30, 2020 9.050 9.091 8.650 8.770 628,918 -0.31(-3.41%)
Nov 27, 2020 9.130 9.160 8.940 9.080 132,800 -0.06(-0.66%)
Nov 25, 2020 9.350 9.500 9.120 9.140 281,400 -0.21(-2.25%)
Nov 24, 2020 9.200 9.530 9.190 9.350 437,690 +0.33(+3.66%)
Nov 23, 2020 8.730 9.100 8.670 9.020 191,558 +0.41(+4.76%)
Nov 20, 2020 8.350 8.650 8.300 8.610 175,200 +0.14(+1.65%)
Nov 19, 2020 8.510 8.570 8.270 8.470 269,422 -0.05(-0.59%)
Nov 18, 2020 8.760 8.930 8.520 8.520 352,105 -0.23(-2.63%)
Nov 17, 2020 8.760 8.910 8.630 8.750 366,718 -0.07(-0.79%)
Nov 16, 2020 8.060 8.840 8.060 8.820 504,554 +0.97(+12.36%)
Nov 13, 2020 7.650 7.900 7.550 7.850 360,100 +0.33(+4.39%)
Nov 12, 2020 7.400 7.550 7.210 7.520 440,401 +0.01(+0.13%)
Nov 11, 2020 7.630 7.630 7.300 7.510 205,362 -0.12(-1.57%)
Nov 10, 2020 7.390 7.820 7.320 7.630 366,387 +0.33(+4.52%)
Nov 09, 2020 6.840 7.450 6.790 7.300 555,730 +0.96(+15.14%)
Nov 06, 2020 6.540 6.540 6.250 6.340 320,200 -0.17(-2.61%)
Nov 05, 2020 6.500 6.920 6.480 6.510 222,717 +0.14(+2.20%)
Nov 04, 2020 6.670 6.750 6.340 6.370 163,001 -0.37(-5.49%)
Nov 03, 2020 6.590 6.760 6.503 6.740 232,260 +0.27(+4.17%)
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.