City Office REIT Inc (NY: CIO )

11.07 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 11.47 11.47 11.17 11.20 21,225 -0.11(-0.97%)
Aug 28, 2015 11.02 11.40 11.02 11.31 41,262 +0.15(+1.34%)
Aug 27, 2015 11.20 11.33 11.11 11.16 51,927 +0.01(+0.09%)
Aug 26, 2015 11.51 11.51 11.15 11.15 44,461 -0.33(-2.87%)
Aug 25, 2015 11.60 11.70 10.87 11.48 95,685 -0.22(-1.88%)
Aug 24, 2015 11.59 11.87 11.56 11.70 56,240 +0.03(+0.26%)
Aug 21, 2015 11.60 11.79 11.60 11.67 30,808 -0.01(-0.09%)
Aug 20, 2015 11.69 11.78 11.61 11.68 16,035 +0.01(+0.09%)
Aug 19, 2015 11.72 11.80 11.60 11.67 48,901 -0.05(-0.43%)
Aug 18, 2015 11.91 11.97 11.69 11.72 37,084 -0.22(-1.84%)
Aug 17, 2015 11.85 12.05 11.82 11.94 48,863 +0.02(+0.17%)
Aug 14, 2015 11.60 11.99 11.60 11.92 29,179 +0.29(+2.49%)
Aug 13, 2015 11.54 11.81 11.54 11.63 27,011 +0.03(+0.26%)
Aug 12, 2015 11.85 11.90 11.52 11.60 84,059 -0.14(-1.19%)
Aug 11, 2015 11.77 11.88 11.60 11.74 84,965 -0.06(-0.51%)
Aug 10, 2015 12.06 12.10 11.69 11.80 42,248 -0.20(-1.67%)
Aug 07, 2015 11.86 12.23 11.86 12.00 64,906 +0.05(+0.42%)
Aug 06, 2015 12.01 12.31 11.60 11.95 242,109 -0.05(-0.42%)
Aug 05, 2015 11.91 12.13 11.74 12.00 49,434 +0.05(+0.42%)
Aug 04, 2015 12.11 12.16 11.90 11.95 55,745 -0.16(-1.32%)
Aug 03, 2015 12.37 12.51 12.10 12.11 38,816 -0.34(-2.73%)
Jul 31, 2015 12.37 12.65 12.29 12.45 96,937 +0.06(+0.48%)
Jul 30, 2015 12.19 12.63 12.10 12.39 237,307 +0.26(+2.14%)
Jul 29, 2015 12.19 12.65 12.12 12.13 61,006 -0.06(-0.49%)
Jul 28, 2015 12.27 12.47 12.18 12.19 11,291 -0.03(-0.25%)
Jul 27, 2015 12.41 12.46 12.22 12.22 11,577 -0.14(-1.13%)
Jul 24, 2015 12.34 12.45 12.24 12.36 41,674 -0.10(-0.80%)
Jul 23, 2015 12.36 12.56 12.27 12.46 20,618 +0.04(+0.32%)
Jul 22, 2015 12.67 12.70 12.27 12.42 19,857 -0.19(-1.51%)
Jul 21, 2015 12.40 12.67 12.35 12.61 46,942 +0.22(+1.78%)
Jul 20, 2015 12.30 12.44 12.24 12.39 87,412 +0.03(+0.24%)
Jul 17, 2015 12.42 12.44 12.20 12.36 29,220 +0.08(+0.65%)
Jul 16, 2015 12.10 12.30 12.10 12.28 47,507 -0.08(-0.65%)
Jul 15, 2015 12.39 12.42 12.31 12.36 13,148 -0.04(-0.32%)
Jul 14, 2015 12.47 12.54 12.35 12.40 21,746 -0.02(-0.16%)
Jul 13, 2015 12.33 12.46 12.21 12.42 25,351 +0.13(+1.06%)
Jul 10, 2015 12.40 12.40 12.16 12.29 30,437 -0.09(-0.73%)
Jul 09, 2015 12.53 12.61 12.38 12.38 12,695 -0.18(-1.43%)
Jul 08, 2015 12.56 12.81 12.56 12.56 24,662 -0.09(-0.71%)
Jul 07, 2015 12.79 12.79 12.60 12.65 46,992 -0.11(-0.86%)
Jul 06, 2015 12.41 12.81 12.41 12.76 22,720 +0.40(+3.24%)
Jul 02, 2015 12.40 12.36 12.36 12.36 5,700 +0.07(+0.57%)
Jul 01, 2015 12.49 12.69 12.29 12.29 38,794 -0.11(-0.89%)
Jun 30, 2015 12.69 12.69 12.39 12.40 21,925 -0.34(-2.67%)
Jun 29, 2015 12.94 12.94 12.70 12.74 36,155 -0.30(-2.30%)
Jun 26, 2015 12.84 13.04 12.83 13.04 61,044 +0.21(+1.64%)
Jun 25, 2015 12.87 13.06 12.74 12.83 41,147 -0.04(-0.31%)
Jun 24, 2015 12.87 13.00 12.87 12.87 20,952 +0.00(+0.00%)
Jun 23, 2015 13.05 13.05 12.81 12.87 15,802 -0.25(-1.91%)
Jun 22, 2015 13.03 13.13 12.92 13.12 94,012 +0.02(+0.15%)
Jun 19, 2015 12.71 13.10 12.71 13.10 28,064 +0.34(+2.66%)
Jun 18, 2015 12.60 12.80 12.57 12.76 34,389 +0.14(+1.11%)
Jun 17, 2015 12.48 12.65 12.41 12.62 28,206 +0.14(+1.12%)
Jun 16, 2015 12.41 12.52 12.32 12.48 20,894 +0.11(+0.89%)
Jun 15, 2015 12.53 12.64 12.32 12.37 17,112 -0.16(-1.28%)
Jun 12, 2015 12.60 12.73 12.53 12.53 16,068 -0.03(-0.24%)
Jun 11, 2015 12.60 12.70 12.50 12.56 15,159 +0.04(+0.32%)
Jun 10, 2015 12.45 12.70 12.43 12.52 23,104 -0.02(-0.16%)
Jun 09, 2015 12.53 12.54 12.43 12.54 16,381 +0.03(+0.24%)
Jun 08, 2015 12.58 12.60 12.41 12.51 31,576 -0.11(-0.87%)
Jun 05, 2015 12.53 12.70 12.52 12.62 19,636 +0.05(+0.40%)
Jun 04, 2015 12.66 12.67 12.50 12.57 16,930 -0.07(-0.55%)
Jun 03, 2015 12.72 12.74 12.60 12.64 17,582 +0.05(+0.40%)
Jun 02, 2015 12.76 12.83 12.52 12.59 15,901 -0.13(-1.02%)
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.