City Office REIT Inc (NY: CIO )

5.200 +0.170 (+3.38%)
Streaming Delayed Price Updated: 12:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.865 6.865 6.708 6.792 54,082 -0.03(-0.41%)
Feb 26, 2016 6.612 6.865 6.612 6.820 94,237 +0.12(+1.76%)
Feb 25, 2016 6.702 6.708 6.669 6.702 21,094 +0.01(+0.08%)
Feb 24, 2016 6.612 6.708 6.405 6.697 30,346 +0.02(+0.25%)
Feb 23, 2016 6.545 6.680 6.489 6.680 39,718 +0.13(+2.06%)
Feb 22, 2016 6.528 6.567 6.511 6.545 31,505 +0.03(+0.43%)
Feb 19, 2016 6.382 6.528 6.382 6.517 19,028 +0.04(+0.69%)
Feb 18, 2016 6.430 6.545 6.427 6.472 10,813 +0.07(+1.05%)
Feb 17, 2016 6.416 6.478 6.337 6.405 16,968 +0.01(+0.18%)
Feb 16, 2016 6.197 6.489 6.154 6.393 57,966 +0.20(+3.26%)
Feb 12, 2016 6.169 6.191 6.191 6.191 29,216 +0.07(+1.19%)
Feb 11, 2016 6.248 6.287 6.040 6.118 29,100 -0.21(-3.37%)
Feb 10, 2016 6.276 6.343 6.248 6.332 34,967 +0.07(+1.17%)
Feb 09, 2016 6.276 6.337 6.253 6.259 39,991 -0.11(-1.76%)
Feb 08, 2016 6.416 6.416 6.276 6.371 81,990 -0.12(-1.82%)
Feb 05, 2016 6.545 6.551 6.410 6.489 21,201 -0.06(-0.94%)
Feb 04, 2016 6.433 6.551 6.321 6.551 44,471 +0.10(+1.48%)
Feb 03, 2016 6.478 6.545 6.399 6.455 78,318 -0.02(-0.26%)
Feb 02, 2016 6.472 6.551 6.405 6.472 36,747 -0.07(-1.03%)
Feb 01, 2016 6.539 6.629 6.472 6.539 28,491 -0.06(-0.85%)
Jan 29, 2016 6.438 6.618 6.393 6.596 130,220 +0.16(+2.53%)
Jan 28, 2016 6.567 6.576 6.427 6.433 39,330 -0.10(-1.46%)
Jan 27, 2016 6.567 6.567 6.472 6.528 9,566 -0.06(-0.85%)
Jan 26, 2016 6.640 6.663 6.551 6.584 32,241 -0.04(-0.68%)
Jan 25, 2016 6.601 6.629 6.387 6.629 29,669 +0.05(+0.77%)
Jan 22, 2016 6.422 6.596 6.326 6.579 20,790 +0.24(+3.81%)
Jan 21, 2016 6.248 6.427 6.248 6.337 77,529 +0.10(+1.53%)
Jan 20, 2016 6.298 6.321 5.978 6.242 62,268 -0.04(-0.71%)
Jan 19, 2016 6.371 6.371 6.152 6.287 50,382 +0.03(+0.54%)
Jan 15, 2016 6.236 6.253 6.253 6.253 47,922 -0.05(-0.80%)
Jan 14, 2016 6.422 6.422 6.259 6.304 49,933 -0.02(-0.27%)
Jan 13, 2016 6.590 6.662 6.287 6.321 49,866 -0.29(-4.41%)
Jan 12, 2016 6.719 6.736 6.601 6.612 31,407 -0.10(-1.51%)
Jan 11, 2016 6.770 6.770 6.680 6.713 39,672 -0.02(-0.25%)
Jan 08, 2016 6.764 6.820 6.680 6.730 55,158 -0.01(-0.08%)
Jan 07, 2016 6.736 6.792 6.719 6.736 70,647 -0.13(-1.88%)
Jan 06, 2016 6.809 6.904 6.809 6.865 32,879 -0.03(-0.49%)
Jan 05, 2016 6.798 6.932 6.758 6.899 69,924 +0.12(+1.82%)
Jan 04, 2016 6.775 6.798 6.545 6.775 85,683 +0.07(+1.05%)
Dec 31, 2015 6.666 6.705 6.705 6.705 81,381 +0.04(+0.58%)
Dec 30, 2015 6.689 6.771 6.589 6.666 56,858 -0.06(-0.90%)
Dec 29, 2015 6.705 6.900 6.644 6.727 49,446 +0.04(+0.58%)
Dec 28, 2015 6.705 6.705 6.606 6.689 22,676 +0.02(+0.33%)
Dec 24, 2015 6.666 6.666 6.666 6.666 8,537 -0.05(-0.74%)
Dec 23, 2015 6.600 6.733 6.540 6.716 85,021 +0.12(+1.75%)
Dec 22, 2015 6.441 6.606 6.380 6.600 32,750 +0.09(+1.44%)
Dec 21, 2015 6.358 6.518 6.358 6.507 27,046 +0.08(+1.29%)
Dec 18, 2015 6.331 6.474 6.199 6.424 209,913 +0.01(+0.09%)
Dec 17, 2015 6.446 6.485 6.287 6.419 68,017 -0.08(-1.27%)
Dec 16, 2015 6.314 6.534 6.309 6.501 40,656 +0.14(+2.16%)
Dec 15, 2015 6.116 6.380 6.116 6.364 54,138 +0.21(+3.49%)
Dec 14, 2015 6.276 6.276 6.105 6.149 47,559 -0.17(-2.62%)
Dec 11, 2015 6.341 6.364 6.309 6.314 21,115 -0.06(-0.95%)
Dec 10, 2015 6.369 6.485 6.325 6.375 40,278 -0.06(-0.94%)
Dec 09, 2015 6.110 6.468 6.110 6.435 46,385 +0.32(+5.22%)
Dec 08, 2015 6.116 6.210 6.116 6.116 22,656 -0.09(-1.51%)
Dec 07, 2015 6.292 6.298 6.144 6.210 44,154 -0.10(-1.57%)
Dec 04, 2015 6.281 6.325 6.276 6.309 14,588 +0.02(+0.35%)
Dec 03, 2015 6.397 6.397 6.248 6.287 32,265 -0.13(-1.97%)
Dec 02, 2015 6.424 6.515 6.386 6.413 28,074 -0.11(-1.69%)
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.