City Office REIT Inc (NY: CIO )

6.360 +0.110 (+1.76%)
Streaming Delayed Price Updated: 3:25 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.367 8.602 7.952 7.952 516,158 -0.44(-5.22%)
Feb 25, 2021 8.719 8.970 8.281 8.391 331,756 -0.27(-3.16%)
Feb 24, 2021 8.516 8.688 8.485 8.665 351,134 +0.23(+2.69%)
Feb 23, 2021 8.132 8.492 8.117 8.438 491,371 +0.31(+3.85%)
Feb 22, 2021 7.929 8.187 7.866 8.124 192,045 +0.18(+2.27%)
Feb 19, 2021 7.913 7.952 7.772 7.944 231,121 +0.05(+0.69%)
Feb 18, 2021 7.882 7.991 7.827 7.890 240,128 -0.05(-0.69%)
Feb 17, 2021 7.851 8.046 7.843 7.944 192,741 +0.05(+0.59%)
Feb 16, 2021 7.944 8.031 7.858 7.897 260,330 +0.02(+0.20%)
Feb 12, 2021 8.038 8.109 7.506 7.882 354,923 -0.23(-2.80%)
Feb 11, 2021 8.148 8.336 8.046 8.109 279,735 -0.05(-0.58%)
Feb 10, 2021 8.171 8.367 8.117 8.156 200,098 -0.01(-0.10%)
Feb 09, 2021 8.046 8.195 7.937 8.164 240,118 +0.13(+1.56%)
Feb 08, 2021 7.843 8.046 7.835 8.038 168,367 +0.22(+2.80%)
Feb 05, 2021 7.827 7.827 7.717 7.819 229,332 +0.04(+0.50%)
Feb 04, 2021 7.592 7.851 7.592 7.780 193,470 +0.20(+2.58%)
Feb 03, 2021 7.561 7.616 7.483 7.584 154,121 +0.02(+0.31%)
Feb 02, 2021 7.514 7.616 7.483 7.561 243,874 +0.05(+0.62%)
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.