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 (%)
May 31, 2018 12.33 12.49 12.31 12.40 391,260 +0.07(+0.57%)
May 30, 2018 11.93 12.38 11.90 12.33 493,650 +0.42(+3.53%)
May 29, 2018 11.83 12.11 11.79 11.91 546,304 +0.05(+0.42%)
May 25, 2018 11.86 11.86 11.86 0 +0.00(+0.00%)
May 24, 2018 11.88 11.89 11.79 11.86 135,133 +0.00(+0.00%)
May 23, 2018 11.68 11.91 11.66 11.86 241,930 +0.20(+1.72%)
May 22, 2018 11.59 11.66 11.50 11.66 271,056 +0.07(+0.60%)
May 21, 2018 11.47 11.67 11.41 11.59 136,094 +0.15(+1.31%)
May 18, 2018 11.54 11.56 11.37 11.44 227,050 -0.06(-0.52%)
May 17, 2018 11.68 11.70 11.49 11.50 192,337 -0.16(-1.37%)
May 16, 2018 11.64 11.75 11.63 11.66 211,631 +0.01(+0.09%)
May 15, 2018 11.60 11.66 11.53 11.65 314,162 +0.00(+0.00%)
May 14, 2018 11.81 11.81 11.61 11.65 215,859 -0.14(-1.19%)
May 11, 2018 11.86 11.88 11.77 11.79 214,569 -0.05(-0.42%)
May 10, 2018 11.84 11.91 11.80 11.84 169,565 +0.03(+0.25%)
May 09, 2018 11.80 11.86 11.73 11.81 204,729 +0.00(+0.00%)
May 08, 2018 11.60 11.85 11.58 11.81 379,487 +0.22(+1.90%)
May 07, 2018 11.44 11.61 11.44 11.59 196,743 +0.16(+1.40%)
May 04, 2018 11.39 11.66 11.27 11.43 209,852 -0.03(-0.26%)
May 03, 2018 11.49 11.55 11.42 11.46 124,033 -0.07(-0.61%)
May 02, 2018 11.32 11.57 11.24 11.53 182,671 +0.20(+1.77%)
May 01, 2018 11.37 11.42 11.24 11.33 291,144 -0.05(-0.44%)
Apr 30, 2018 11.36 11.51 11.34 11.38 172,090 -0.05(-0.44%)
Apr 27, 2018 11.28 11.54 11.28 11.43 146,275 +0.16(+1.42%)
Apr 26, 2018 11.23 11.36 11.15 11.27 237,626 +0.05(+0.45%)
Apr 25, 2018 11.21 11.31 11.14 11.22 146,994 -0.01(-0.09%)
Apr 24, 2018 11.23 11.27 11.16 11.23 163,050 +0.01(+0.09%)
Apr 23, 2018 11.26 11.36 11.17 11.22 158,664 +0.00(+0.00%)
Apr 20, 2018 11.34 11.39 11.20 11.22 165,677 -0.12(-1.06%)
Apr 19, 2018 11.54 11.54 11.27 11.34 162,653 -0.20(-1.73%)
Apr 18, 2018 11.69 11.72 11.49 11.54 337,582 -0.15(-1.28%)
Apr 17, 2018 11.60 11.70 11.46 11.69 268,145 +0.13(+1.12%)
Apr 16, 2018 11.46 11.59 11.41 11.56 147,337 +0.14(+1.23%)
Apr 13, 2018 11.37 11.45 11.31 11.42 109,959 +0.06(+0.53%)
Apr 12, 2018 11.57 11.57 11.33 11.36 156,677 -0.21(-1.82%)
Apr 11, 2018 11.45 11.63 11.41 11.57 176,064 +0.08(+0.70%)
Apr 10, 2018 11.69 11.69 11.44 11.49 291,417 -0.41(-3.45%)
Apr 09, 2018 11.91 11.98 11.80 11.90 256,680 +0.03(+0.25%)
Apr 06, 2018 11.91 12.04 11.81 11.87 240,879 -0.04(-0.34%)
Apr 05, 2018 11.95 11.95 11.85 11.91 240,155 -0.05(-0.42%)
Apr 04, 2018 11.71 12.02 11.70 11.96 301,186 +0.20(+1.70%)
Apr 03, 2018 11.59 11.85 11.45 11.76 305,078 +0.17(+1.47%)
Apr 02, 2018 11.57 11.70 11.50 11.59 277,506 +0.03(+0.26%)
Mar 29, 2018 11.56 11.56 11.56 0 -0.14(-1.20%)
Mar 28, 2018 11.41 11.72 11.40 11.70 308,063 +0.32(+2.81%)
Mar 27, 2018 11.35 11.53 11.22 11.38 274,190 +0.05(+0.44%)
Mar 26, 2018 11.32 11.38 11.11 11.33 249,101 +0.13(+1.16%)
Mar 23, 2018 11.45 11.51 11.20 11.20 353,693 -0.21(-1.84%)
Mar 22, 2018 11.39 11.62 11.39 11.41 251,421 +0.01(+0.09%)
Mar 21, 2018 11.49 11.59 11.37 11.40 236,115 -0.13(-1.13%)
Mar 20, 2018 11.55 11.64 11.45 11.53 227,127 +0.01(+0.09%)
Mar 19, 2018 11.62 11.62 11.42 11.52 272,879 -0.16(-1.37%)
Mar 16, 2018 11.53 11.72 11.47 11.68 665,737 +0.16(+1.39%)
Mar 15, 2018 11.58 11.64 11.46 11.52 173,769 -0.07(-0.60%)
Mar 14, 2018 11.58 11.68 11.53 11.59 309,537 +0.00(+0.00%)
Mar 13, 2018 11.45 11.69 11.44 11.59 310,649 +0.19(+1.67%)
Mar 12, 2018 11.21 11.44 11.21 11.40 260,936 +0.17(+1.51%)
Mar 09, 2018 11.40 11.49 10.96 11.23 291,170 +0.21(+1.91%)
Mar 08, 2018 11.05 11.10 10.94 11.02 186,882 -0.03(-0.27%)
Mar 07, 2018 11.12 11.05 294,103 +0.13(+1.19%)
Mar 06, 2018 10.75 10.97 10.62 10.92 320,634 +0.17(+1.58%)
Mar 05, 2018 10.69 10.87 10.64 10.75 371,432 +0.03(+0.28%)
Mar 02, 2018 10.50 10.98 10.48 10.72 479,311 +0.20(+1.90%)
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.