City Office REIT Inc (NY: CIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	12.80	12.83	12.70	12.80	68,211	+0.02(+0.16%)
Jan 29, 2015	12.82	12.86	12.71	12.78	31,174	+0.02(+0.16%)
Jan 28, 2015	12.91	12.91	12.74	12.76	42,038	-0.08(-0.62%)
Jan 27, 2015	12.84	12.84	12.70	12.84	31,799	+0.08(+0.63%)
Jan 26, 2015	12.76	12.85	12.73	12.76	25,162	-0.05(-0.39%)
Jan 23, 2015	12.89	12.89	12.79	12.81	14,198	-0.06(-0.47%)
Jan 22, 2015	12.85	12.95	12.85	12.87	14,226	+0.00(+0.00%)
Jan 21, 2015	12.88	13.01	12.87	12.87	34,763	+0.00(+0.00%)
Jan 20, 2015	13.00	13.02	12.87	12.87	34,311	-0.01(-0.08%)
Jan 16, 2015	12.99	13.08	12.84	12.88	36,982	-0.05(-0.39%)
Jan 15, 2015	12.95	12.97	12.86	12.93	41,343	+0.08(+0.62%)
Jan 14, 2015	12.93	12.95	12.61	12.85	53,733	-0.11(-0.85%)
Jan 13, 2015	12.95	12.98	12.72	12.96	79,035	-0.02(-0.15%)
Jan 12, 2015	13.00	13.00	12.90	12.98	42,039	+0.08(+0.62%)
Jan 09, 2015	12.93	13.01	12.86	12.90	56,552	-0.07(-0.54%)
Jan 08, 2015	13.04	13.11	12.94	12.97	92,682	+0.02(+0.15%)
Jan 07, 2015	12.98	12.98	12.87	12.95	31,976	+0.02(+0.15%)
Jan 06, 2015	12.94	12.98	12.85	12.93	26,674	-0.03(-0.23%)
Jan 05, 2015	12.90	13.01	12.85	12.96	107,575	+0.05(+0.39%)
Jan 02, 2015	12.84	12.91	12.76	12.91	30,719	+0.11(+0.86%)
Dec 31, 2014	12.90	12.80	12.80	12.80	32,800	-0.27(-2.07%)
Dec 30, 2014	13.12	13.12	12.96	13.07	66,564	-0.04(-0.31%)
Dec 29, 2014	13.03	13.16	13.02	13.11	89,831	+0.01(+0.08%)
Dec 26, 2014	13.17	13.17	13.00	13.10	22,201	-0.06(-0.46%)
Dec 24, 2014	13.11	13.16	13.16	13.16	50,400	-0.01(-0.08%)
Dec 23, 2014	13.16	13.48	13.07	13.17	122,781	+0.05(+0.38%)
Dec 22, 2014	13.22	13.24	13.07	13.12	51,518	-0.10(-0.76%)
Dec 19, 2014	13.04	13.24	13.04	13.22	120,313	+0.20(+1.54%)
Dec 18, 2014	12.75	13.17	12.74	13.02	134,672	+0.39(+3.09%)
Dec 17, 2014	12.56	12.75	12.53	12.63	67,546	+0.13(+1.04%)
Dec 16, 2014	12.58	12.59	12.50	12.50	20,951	+0.00(+0.00%)
Dec 15, 2014	12.55	12.61	12.50	12.50	91,275	+0.00(+0.00%)
Dec 12, 2014	12.61	12.65	12.40	12.50	239,012	-0.01(-0.08%)
Dec 11, 2014	12.60	12.65	12.51	12.51	81,288	-0.08(-0.64%)
Dec 10, 2014	12.66	12.66	12.51	12.59	144,894	-0.07(-0.55%)
Dec 09, 2014	12.69	12.70	12.60	12.66	72,707	-0.05(-0.39%)
Dec 08, 2014	12.60	12.80	12.57	12.71	108,810	+0.14(+1.11%)
Dec 05, 2014	12.48	12.78	12.48	12.57	1,012,622	-0.03(-0.24%)
Dec 04, 2014	12.60	12.85	12.48	12.60	57,409	-0.13(-1.02%)
Dec 03, 2014	12.96	12.96	12.35	12.73	134,467	-0.44(-3.34%)
Dec 02, 2014	13.18	13.28	13.10	13.17	27,682	-0.09(-0.68%)
Dec 01, 2014	13.27	13.30	13.25	13.26	17,455	-0.01(-0.08%)
Nov 28, 2014	13.26	13.30	13.25	13.27	13,370	+0.01(+0.08%)
Nov 26, 2014	13.28	13.26	13.26	13.26	13,300	+0.05(+0.38%)
Nov 25, 2014	13.07	13.24	13.00	13.21	19,314	+0.07(+0.53%)
Nov 24, 2014	12.91	13.15	12.67	13.14	37,236	+0.27(+2.10%)
Nov 21, 2014	13.06	13.33	12.81	12.87	49,511	-0.34(-2.57%)
Nov 20, 2014	13.25	13.42	13.18	13.21	45,681	-0.03(-0.23%)
Nov 19, 2014	13.29	13.30	13.19	13.24	28,931	+0.00(+0.00%)
Nov 18, 2014	13.23	13.30	13.20	13.24	12,139	-0.01(-0.08%)
Nov 17, 2014	13.08	13.25	13.08	13.25	24,628	+0.26(+2.00%)
Nov 14, 2014	13.06	13.16	12.98	12.99	19,173	-0.20(-1.52%)
Nov 13, 2014	13.31	13.35	13.17	13.19	10,286	-0.12(-0.90%)
Nov 12, 2014	12.93	13.34	12.83	13.31	18,618	+0.33(+2.58%)
Nov 11, 2014	13.05	13.23	12.98	12.98	16,415	-0.01(-0.11%)
Nov 10, 2014	12.90	13.11	12.80	12.99	9,727	+0.19(+1.48%)
Nov 07, 2014	13.28	13.28	12.60	12.80	28,576	-0.38(-2.88%)
Nov 06, 2014	13.25	13.50	13.12	13.18	18,358	-0.16(-1.20%)
Nov 05, 2014	13.20	13.38	13.12	13.34	10,043	+0.09(+0.68%)
Nov 04, 2014	13.19	13.25	13.11	13.25	25,053	+0.10(+0.73%)

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.