City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 6.773 6.654 6.654 6.654 84,460 -0.08(-1.23%)
Aug 28, 2014 6.773 6.773 6.706 6.737 62,025 -0.04(-0.53%)
Aug 27, 2014 6.669 6.788 6.628 6.773 85,386 +0.16(+2.35%)
Aug 26, 2014 6.659 6.690 6.602 6.618 57,728 +0.03(+0.47%)
Aug 25, 2014 6.576 6.659 6.535 6.587 80,218 +0.02(+0.32%)
Aug 22, 2014 6.623 6.659 6.618 6.566 33,121 -0.01(-0.08%)
Aug 21, 2014 6.643 6.649 6.566 6.571 59,999 -0.04(-0.63%)
Aug 20, 2014 6.545 6.680 6.473 6.612 37,572 +0.07(+1.03%)
Aug 19, 2014 6.416 6.545 6.478 6.545 86,810 +0.07(+1.04%)
Aug 18, 2014 6.478 6.519 6.478 6.478 24,592 -0.04(-0.63%)
Aug 15, 2014 6.359 6.519 6.359 6.519 44,280 +0.03(+0.40%)
Aug 14, 2014 6.421 6.493 6.317 6.493 83,499 +0.03(+0.48%)
Aug 13, 2014 6.540 6.540 6.271 6.462 66,408 -0.01(-0.08%)
Aug 12, 2014 6.493 6.545 6.473 6.468 216,535 -0.03(-0.40%)
Aug 11, 2014 6.499 6.524 6.448 6.493 7,402 +0.01(+0.08%)
Aug 08, 2014 6.535 6.545 6.426 6.488 133,211 +0.01(+0.16%)
Aug 07, 2014 6.468 6.540 6.421 6.478 61,292 +0.01(+0.16%)
Aug 06, 2014 6.555 6.555 6.468 6.468 20,595 -0.16(-2.34%)
Aug 05, 2014 6.385 6.623 6.385 6.623 152,536 +0.24(+3.73%)
Aug 04, 2014 6.473 6.519 6.286 6.385 82,923 -0.07(-1.04%)
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.