City Office REIT Inc (NY: CIO )

5.100 +0.070 (+1.39%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.423 8.559 8.416 8.559 242,117 +0.14(+1.69%)
Sep 27, 2018 8.355 8.443 8.355 8.416 264,532 +0.07(+0.89%)
Sep 26, 2018 8.403 8.464 8.342 8.342 347,240 -0.06(-0.73%)
Sep 25, 2018 8.355 8.443 8.342 8.403 407,650 +0.05(+0.57%)
Sep 24, 2018 8.423 8.423 8.267 8.355 438,367 -0.07(-0.88%)
Sep 21, 2018 8.301 8.450 8.260 8.430 987,787 +0.11(+1.30%)
Sep 20, 2018 8.213 8.328 8.139 8.321 239,953 +0.12(+1.49%)
Sep 19, 2018 8.328 8.342 8.179 8.199 483,000 -0.12(-1.47%)
Sep 18, 2018 8.443 8.464 8.321 8.321 225,544 -0.14(-1.60%)
Sep 17, 2018 8.477 8.504 8.382 8.457 344,777 -0.02(-0.24%)
Sep 14, 2018 8.565 8.579 8.450 8.477 258,190 -0.09(-1.11%)
Sep 13, 2018 8.525 8.640 8.508 8.572 327,102 +0.04(+0.48%)
Sep 12, 2018 8.545 8.593 8.525 8.532 418,970 -0.01(-0.08%)
Sep 11, 2018 8.525 8.586 8.477 8.538 323,081 +0.01(+0.08%)
Sep 10, 2018 8.552 8.613 8.498 8.532 385,272 +0.00(+0.00%)
Sep 07, 2018 8.613 8.620 8.518 8.532 301,099 -0.10(-1.18%)
Sep 06, 2018 8.694 8.721 8.633 8.633 250,794 -0.05(-0.55%)
Sep 05, 2018 8.640 8.708 8.579 8.681 348,322 +0.04(+0.47%)
Sep 04, 2018 8.755 8.769 8.620 8.640 461,771 -0.12(-1.32%)
Aug 31, 2018 8.755 8.755 8.755 0 -0.02(-0.23%)
Aug 30, 2018 8.823 8.854 8.749 8.776 1,843,951 -0.03(-0.38%)
Aug 29, 2018 8.816 8.857 8.796 8.810 585,070 +0.00(+0.00%)
Aug 28, 2018 8.776 8.816 8.735 8.810 563,050 +0.05(+0.54%)
Aug 27, 2018 8.816 8.816 8.708 8.762 313,495 -0.03(-0.39%)
Aug 24, 2018 8.789 8.816 8.755 8.796 236,367 +0.00(+0.00%)
Aug 23, 2018 8.749 8.810 8.749 8.796 250,718 +0.00(+0.00%)
Aug 22, 2018 8.816 8.816 8.782 8.796 624,639 +0.01(+0.08%)
Aug 21, 2018 8.769 8.816 8.735 8.789 482,932 +0.03(+0.31%)
Aug 20, 2018 8.810 8.810 8.715 8.762 436,279 +0.00(+0.00%)
Aug 17, 2018 8.782 8.830 8.613 8.762 3,898,806 -0.03(-0.39%)
Aug 16, 2018 8.708 8.830 8.674 8.796 524,895 +0.09(+1.01%)
Aug 15, 2018 8.674 8.728 8.667 8.708 315,906 +0.03(+0.31%)
Aug 14, 2018 8.715 8.762 8.674 8.681 447,574 +0.00(+0.00%)
Aug 13, 2018 8.681 8.701 8.654 8.681 305,190 +0.02(+0.23%)
Aug 10, 2018 8.681 8.708 8.647 8.660 240,201 -0.03(-0.39%)
Aug 09, 2018 8.688 8.715 8.660 8.694 516,868 +0.00(+0.00%)
Aug 08, 2018 8.694 8.735 8.633 8.694 267,465 +0.02(+0.23%)
Aug 07, 2018 8.701 8.701 8.626 8.674 426,251 +0.00(+0.00%)
Aug 06, 2018 8.681 8.762 8.620 8.674 224,476 +0.03(+0.31%)
Aug 03, 2018 8.626 8.660 8.538 8.647 232,975 +0.07(+0.79%)
Aug 02, 2018 8.749 8.871 8.491 8.579 274,700 -0.09(-1.09%)
Aug 01, 2018 8.606 8.728 8.552 8.674 171,159 +0.03(+0.31%)
Jul 31, 2018 8.572 8.721 8.552 8.647 265,933 +0.09(+1.11%)
Jul 30, 2018 8.498 8.620 8.484 8.552 384,318 +0.05(+0.56%)
Jul 27, 2018 8.735 8.735 8.498 8.504 330,589 -0.22(-2.49%)
Jul 26, 2018 8.681 8.738 8.660 8.721 296,246 +0.07(+0.78%)
Jul 25, 2018 8.674 8.735 8.626 8.654 394,195 -0.01(-0.16%)
Jul 24, 2018 8.688 8.688 8.586 8.667 313,348 +0.01(+0.08%)
Jul 23, 2018 8.626 8.674 8.545 8.660 291,803 +0.01(+0.16%)
Jul 20, 2018 8.735 8.735 8.620 8.647 214,386 -0.09(-1.01%)
Jul 19, 2018 8.640 8.769 8.586 8.735 214,231 +0.12(+1.34%)
Jul 18, 2018 8.626 8.647 8.525 8.620 258,116 -0.03(-0.39%)
Jul 17, 2018 8.762 8.789 8.613 8.654 504,743 -0.09(-1.09%)
Jul 16, 2018 8.755 8.776 8.693 8.749 202,563 -0.01(-0.08%)
Jul 13, 2018 8.769 8.803 8.735 8.755 182,066 -0.01(-0.08%)
Jul 12, 2018 8.789 8.789 8.694 8.762 199,337 +0.01(+0.15%)
Jul 11, 2018 8.742 8.797 8.681 8.749 314,468 -0.01(-0.15%)
Jul 10, 2018 8.843 8.843 8.708 8.762 471,466 +0.02(+0.19%)
Jul 09, 2018 8.712 8.761 8.659 8.745 547,457 +0.03(+0.38%)
Jul 06, 2018 8.772 8.792 8.670 8.712 306,838 -0.01(-0.15%)
Jul 05, 2018 8.605 8.745 8.576 8.725 817,572 +0.15(+1.79%)
Jul 03, 2018 8.572 8.572 8.572 0 +0.04(+0.47%)
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.