City Office REIT Inc (NY: CIO )

10.22 USD +0.06 (+0.59%)
Official Closing Price Updated: 4:10 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 10.34 10.50 10.14 10.22 225,663 +0.06(+0.59%)
Feb 26, 2021 10.69 10.99 10.16 10.16 404,000 -0.56(-5.22%)
Feb 25, 2021 11.14 11.46 10.58 10.72 259,667 -0.35(-3.16%)
Feb 24, 2021 10.88 11.10 10.84 11.07 274,835 +0.29(+2.69%)
Feb 23, 2021 10.39 10.85 10.37 10.78 384,599 +0.40(+3.85%)
Feb 22, 2021 10.13 10.46 10.05 10.38 150,315 +0.23(+2.27%)
Feb 19, 2021 10.11 10.16 9.930 10.15 180,900 +0.07(+0.69%)
Feb 18, 2021 10.07 10.21 10.00 10.08 187,950 -0.07(-0.69%)
Feb 17, 2021 10.03 10.28 10.02 10.15 150,860 +0.06(+0.59%)
Feb 16, 2021 10.15 10.26 10.04 10.09 203,762 +0.02(+0.20%)
Feb 12, 2021 10.27 10.36 9.590 10.07 277,800 -0.29(-2.80%)
Feb 11, 2021 10.41 10.65 10.28 10.36 218,950 -0.06(-0.58%)
Feb 10, 2021 10.44 10.69 10.37 10.42 156,618 -0.01(-0.10%)
Feb 09, 2021 10.28 10.47 10.14 10.43 187,942 +0.16(+1.56%)
Feb 08, 2021 10.02 10.28 10.01 10.27 131,782 +0.28(+2.80%)
Feb 05, 2021 10.00 10.00 9.860 9.990 179,500 +0.05(+0.50%)
Feb 04, 2021 9.700 10.03 9.700 9.940 151,430 +0.25(+2.58%)
Feb 03, 2021 9.660 9.730 9.560 9.690 120,632 +0.03(+0.31%)
Feb 02, 2021 9.600 9.730 9.560 9.660 190,882 +0.06(+0.63%)
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.