City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.542 5.649 5.314 5.489 1,327,397 -0.08(-1.50%)
Mar 30, 2020 5.269 5.626 4.935 5.573 1,377,236 +0.24(+4.56%)
Mar 27, 2020 5.352 5.726 5.330 5.330 1,673,317 -0.14(-2.64%)
Mar 26, 2020 5.201 5.694 5.178 5.474 2,029,889 -0.02(-0.41%)
Mar 25, 2020 5.512 5.637 5.223 5.497 1,325,669 +0.02(+0.42%)
Mar 24, 2020 5.618 5.922 5.383 5.474 1,562,437 +0.04(+0.70%)
Mar 23, 2020 5.481 5.800 5.163 5.436 1,103,200 -0.19(-3.37%)
Mar 20, 2020 5.800 6.294 5.519 5.626 1,126,828 -0.14(-2.50%)
Mar 19, 2020 5.573 6.727 5.550 5.770 1,019,073 +0.12(+2.15%)
Mar 18, 2020 6.066 6.195 5.352 5.649 1,249,490 -0.78(-12.16%)
Mar 17, 2020 5.800 6.431 5.762 6.431 1,027,694 +0.65(+11.30%)
Mar 16, 2020 5.937 6.043 5.633 5.778 786,904 -0.84(-12.63%)
Mar 13, 2020 6.704 6.825 6.301 6.613 865,767 +0.43(+6.87%)
Mar 12, 2020 6.643 7.091 6.165 6.188 886,511 -1.13(-15.46%)
Mar 11, 2020 7.592 7.812 7.273 7.319 1,094,354 -0.46(-5.86%)
Mar 10, 2020 7.471 7.805 7.364 7.774 789,457 +0.59(+8.25%)
Mar 09, 2020 8.086 8.086 7.129 7.182 501,231 -1.34(-15.76%)
Mar 06, 2020 8.351 8.640 8.275 8.526 466,669 -0.08(-0.97%)
Mar 05, 2020 8.913 8.981 8.503 8.609 308,855 -0.46(-5.03%)
Mar 04, 2020 8.997 9.194 8.959 9.065 482,511 +0.17(+1.88%)
Mar 03, 2020 8.966 9.376 8.830 8.898 608,216 -0.09(-1.01%)
Mar 02, 2020 8.807 9.004 8.556 8.989 665,119 +0.18(+2.07%)
Feb 28, 2020 8.974 8.974 8.488 8.807 1,161,601 -0.36(-3.97%)
Feb 27, 2020 9.665 9.741 9.171 9.171 728,682 -0.62(-6.36%)
Feb 26, 2020 10.16 10.34 9.695 9.794 596,320 -0.23(-2.27%)
Feb 25, 2020 10.43 10.46 9.984 10.02 417,469 -0.39(-3.79%)
Feb 24, 2020 10.49 10.52 10.33 10.42 416,549 -0.17(-1.58%)
Feb 21, 2020 10.58 10.63 10.51 10.58 249,338 +0.00(+0.00%)
Feb 20, 2020 10.55 10.59 10.48 10.58 354,412 +0.00(+0.00%)
Feb 19, 2020 10.74 10.74 10.54 10.58 258,107 -0.14(-1.34%)
Feb 18, 2020 10.59 10.75 10.52 10.73 205,672 +0.09(+0.86%)
Feb 14, 2020 10.61 10.68 10.58 10.64 233,005 +0.05(+0.43%)
Feb 13, 2020 10.58 10.64 10.53 10.59 199,246 +0.00(+0.00%)
Feb 12, 2020 10.62 10.64 10.53 10.59 212,173 -0.02(-0.14%)
Feb 11, 2020 10.52 10.64 10.52 10.61 205,085 +0.12(+1.16%)
Feb 10, 2020 10.36 10.52 10.30 10.48 288,458 +0.11(+1.10%)
Feb 07, 2020 10.51 10.51 10.37 10.37 187,431 -0.14(-1.37%)
Feb 06, 2020 10.45 10.55 10.45 10.52 297,316 +0.11(+1.02%)
Feb 05, 2020 10.34 10.44 10.30 10.41 205,070 +0.07(+0.66%)
Feb 04, 2020 10.43 10.47 10.34 10.34 350,655 +0.00(+0.00%)
Feb 03, 2020 10.26 10.39 10.26 10.34 312,029 +0.08(+0.74%)
Jan 31, 2020 10.34 10.36 10.20 10.26 396,596 -0.11(-1.02%)
Jan 30, 2020 10.29 10.42 10.27 10.37 233,842 +0.01(+0.07%)
Jan 29, 2020 10.45 10.46 10.35 10.36 349,960 -0.08(-0.80%)
Jan 28, 2020 10.48 10.51 10.40 10.45 241,267 +0.03(+0.29%)
Jan 27, 2020 10.30 10.47 10.29 10.42 597,968 +0.03(+0.29%)
Jan 24, 2020 10.58 10.58 10.38 10.39 283,188 -0.12(-1.16%)
Jan 23, 2020 10.45 10.59 10.41 10.51 318,076 +0.07(+0.66%)
Jan 22, 2020 10.72 10.75 10.43 10.44 780,014 -0.21(-2.00%)
Jan 21, 2020 10.56 10.71 10.56 10.65 422,064 +0.09(+0.86%)
Jan 17, 2020 10.50 10.58 10.41 10.56 344,963 +0.11(+1.09%)
Jan 16, 2020 10.40 10.49 10.36 10.45 284,880 +0.10(+0.95%)
Jan 15, 2020 10.25 10.43 10.24 10.35 462,367 +0.17(+1.64%)
Jan 14, 2020 10.24 10.27 10.17 10.18 752,355 -0.07(-0.67%)
Jan 13, 2020 10.06 10.25 10.06 10.25 340,892 +0.17(+1.73%)
Jan 10, 2020 10.06 10.09 9.984 10.07 531,473 +0.02(+0.23%)
Jan 09, 2020 10.24 10.29 10.04 10.05 431,757 -0.17(-1.67%)
Jan 08, 2020 10.07 10.27 10.02 10.22 726,614 +0.16(+1.56%)
Jan 07, 2020 10.22 10.22 10.02 10.07 559,998 +0.09(+0.90%)
Jan 06, 2020 9.984 10.10 9.969 9.977 492,062 -0.02(-0.22%)
Jan 03, 2020 9.812 10.06 9.812 9.999 410,084 +0.10(+1.06%)
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.