City Office REIT Inc (NY: CIO )

6.240 -0.020 (-0.32%)
Streaming Delayed Price Updated: 11:47 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 8.003 8.003 8.003 0 -0.02(-0.31%)
Dec 28, 2017 7.972 8.086 7.942 8.028 449,135 +0.04(+0.54%)
Dec 27, 2017 8.009 8.040 7.917 7.985 657,581 -0.03(-0.38%)
Dec 26, 2017 7.923 8.040 7.905 8.015 562,011 +0.10(+1.24%)
Dec 22, 2017 7.892 7.948 7.874 7.917 473,259 -0.01(-0.16%)
Dec 21, 2017 7.917 7.936 7.856 7.929 555,864 +0.04(+0.55%)
Dec 20, 2017 7.905 7.972 7.874 7.886 635,072 +0.00(+0.00%)
Dec 19, 2017 7.800 7.911 7.769 7.886 4,452,033 -0.20(-2.51%)
Dec 18, 2017 8.102 8.225 8.059 8.089 286,933 +0.02(+0.31%)
Dec 15, 2017 7.923 8.065 7.923 8.065 684,800 +0.15(+1.86%)
Dec 14, 2017 7.942 7.985 7.825 7.917 333,069 -0.03(-0.39%)
Dec 13, 2017 7.899 7.997 7.899 7.948 257,433 +0.04(+0.47%)
Dec 12, 2017 7.942 7.942 7.846 7.911 502,759 -0.02(-0.23%)
Dec 11, 2017 7.985 8.009 7.911 7.929 172,777 -0.06(-0.69%)
Dec 08, 2017 7.966 8.003 7.899 7.985 153,160 +0.00(+0.00%)
Dec 07, 2017 7.979 8.031 7.886 383,534 +0.00(+0.00%)
Dec 06, 2017 8.009 8.022 7.923 7.954 233,374 -0.04(-0.46%)
Dec 05, 2017 7.985 8.003 7.923 7.991 261,141 +0.02(+0.31%)
Dec 04, 2017 8.077 8.108 7.966 7.966 197,913 -0.06(-0.77%)
Dec 01, 2017 8.175 8.175 7.966 8.028 208,675 -0.12(-1.44%)
Nov 30, 2017 8.231 8.249 8.139 8.145 447,669 -0.06(-0.75%)
Nov 29, 2017 8.206 8.262 8.175 8.206 214,221 +0.01(+0.15%)
Nov 28, 2017 8.188 8.200 8.163 8.194 234,127 +0.05(+0.60%)
Nov 27, 2017 8.089 8.237 8.089 8.145 290,553 +0.10(+1.22%)
Nov 24, 2017 7.997 8.083 7.991 8.046 98,145 +0.06(+0.69%)
Nov 22, 2017 8.015 8.071 7.986 7.991 215,249 -0.01(-0.15%)
Nov 21, 2017 7.997 8.052 7.960 8.003 352,274 +0.06(+0.77%)
Nov 20, 2017 7.905 8.009 7.892 7.942 441,158 +0.07(+0.94%)
Nov 17, 2017 7.843 7.911 7.843 7.868 360,095 -0.01(-0.16%)
Nov 16, 2017 7.874 7.972 7.837 7.880 262,298 +0.01(+0.08%)
Nov 15, 2017 7.985 7.986 7.874 7.874 247,626 -0.10(-1.31%)
Nov 14, 2017 7.942 8.022 7.905 7.979 146,253 +0.06(+0.70%)
Nov 13, 2017 7.917 7.936 7.892 7.923 110,797 +0.01(+0.08%)
Nov 10, 2017 7.923 8.009 7.911 7.917 126,681 -0.01(-0.16%)
Nov 09, 2017 7.843 7.936 7.806 7.929 153,869 +0.02(+0.23%)
Nov 08, 2017 7.923 7.976 7.812 7.911 165,821 +0.04(+0.47%)
Nov 07, 2017 7.800 7.898 7.776 7.874 308,072 +0.01(+0.16%)
Nov 06, 2017 7.966 7.966 7.634 7.862 311,419 -0.17(-2.14%)
Nov 03, 2017 8.071 8.148 7.739 8.034 258,649 -0.02(-0.31%)
Nov 02, 2017 8.028 8.108 8.009 8.059 182,761 +0.04(+0.54%)
Nov 01, 2017 8.046 8.120 7.972 8.015 118,621 -0.01(-0.08%)
Oct 31, 2017 7.923 8.034 7.886 8.022 175,974 +0.07(+0.93%)
Oct 30, 2017 8.065 8.065 7.886 7.948 158,909 -0.11(-1.37%)
Oct 27, 2017 8.003 8.132 7.979 8.059 173,516 +0.07(+0.85%)
Oct 26, 2017 8.065 8.065 7.966 7.991 188,189 -0.02(-0.31%)
Oct 25, 2017 8.194 8.194 7.979 8.015 217,983 -0.16(-1.96%)
Oct 24, 2017 8.206 8.237 8.166 8.175 153,460 -0.04(-0.45%)
Oct 23, 2017 8.262 8.262 8.157 8.212 165,702 -0.02(-0.30%)
Oct 20, 2017 8.225 8.286 8.206 8.237 135,321 -0.01(-0.07%)
Oct 19, 2017 8.231 8.274 8.212 8.243 181,844 +0.00(+0.00%)
Oct 18, 2017 8.175 8.255 8.132 8.243 475,371 +0.08(+0.98%)
Oct 17, 2017 8.188 8.212 8.132 8.163 231,115 -0.01(-0.15%)
Oct 16, 2017 8.219 8.231 8.139 8.175 308,274 -0.03(-0.37%)
Oct 13, 2017 8.249 8.286 8.175 8.206 325,811 +0.00(+0.00%)
Oct 12, 2017 8.249 8.268 8.200 8.206 330,801 +0.00(+0.00%)
Oct 11, 2017 8.249 8.317 8.200 8.206 294,055 -0.01(-0.08%)
Oct 10, 2017 8.292 8.305 8.175 8.212 604,718 -0.02(-0.19%)
Oct 09, 2017 8.288 8.321 8.204 8.228 390,447 -0.05(-0.66%)
Oct 06, 2017 8.324 8.373 8.258 8.282 154,128 -0.06(-0.72%)
Oct 05, 2017 8.330 8.421 8.324 8.343 301,590 +0.01(+0.15%)
Oct 04, 2017 8.343 8.403 8.318 8.330 150,843 +0.01(+0.07%)
Oct 03, 2017 8.318 8.355 8.294 8.324 191,087 +0.01(+0.07%)
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.