City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 6.578 6.578 6.281 6.325 110,152 -0.23(-3.53%)
Oct 29, 2015 6.622 6.711 6.490 6.556 43,466 -0.02(-0.25%)
Oct 28, 2015 6.523 6.573 6.413 6.573 30,723 +0.05(+0.76%)
Oct 27, 2015 6.644 6.677 6.474 6.523 13,184 -0.17(-2.47%)
Oct 26, 2015 6.700 6.757 6.584 6.689 23,517 +0.00(+0.00%)
Oct 23, 2015 6.689 6.727 6.628 6.689 30,690 +0.00(+0.00%)
Oct 22, 2015 6.375 6.727 6.375 6.689 55,686 +0.34(+5.38%)
Oct 21, 2015 6.397 6.463 6.342 6.347 18,076 -0.06(-0.94%)
Oct 20, 2015 6.512 6.512 6.347 6.408 14,457 -0.07(-1.02%)
Oct 19, 2015 6.490 6.584 6.309 6.474 46,405 +0.01(+0.09%)
Oct 16, 2015 6.375 6.474 6.262 6.468 23,215 +0.18(+2.80%)
Oct 15, 2015 6.248 6.325 6.138 6.292 33,691 +0.10(+1.69%)
Oct 14, 2015 6.210 6.331 6.133 6.188 37,213 -0.03(-0.53%)
Oct 13, 2015 6.155 6.221 6.083 6.221 46,107 +0.01(+0.09%)
Oct 12, 2015 6.221 6.221 6.171 6.215 25,709 +0.02(+0.27%)
Oct 09, 2015 6.171 6.215 6.138 6.199 18,559 +0.02(+0.36%)
Oct 08, 2015 6.166 6.210 6.110 6.177 32,447 -0.03(-0.44%)
Oct 07, 2015 6.083 6.248 6.083 6.204 20,846 +0.11(+1.81%)
Oct 06, 2015 6.177 6.215 6.055 6.094 62,967 -0.14(-2.29%)
Oct 05, 2015 6.254 6.302 6.094 6.237 246,386 +0.10(+1.61%)
Oct 02, 2015 6.105 6.160 6.055 6.138 42,810 -0.02(-0.36%)
Oct 01, 2015 6.155 6.177 6.083 6.160 58,869 +0.04(+0.58%)
Sep 30, 2015 6.033 6.135 5.989 6.124 61,277 +0.10(+1.61%)
Sep 29, 2015 6.157 6.167 5.936 6.027 106,749 -0.05(-0.89%)
Sep 28, 2015 6.210 6.210 6.038 6.081 148,536 -0.13(-2.08%)
Sep 25, 2015 6.308 6.308 6.194 6.210 37,551 -0.07(-1.12%)
Sep 24, 2015 6.254 6.394 6.146 6.281 153,622 -0.02(-0.34%)
Sep 23, 2015 5.995 6.318 5.957 6.302 105,500 +0.30(+5.03%)
Sep 22, 2015 5.973 6.054 5.957 6.000 140,182 -0.06(-1.07%)
Sep 21, 2015 5.936 6.108 5.882 6.065 120,360 +0.16(+2.65%)
Sep 18, 2015 5.644 5.984 5.558 5.909 468,628 +0.27(+4.88%)
Sep 17, 2015 5.553 5.661 5.477 5.634 485,148 -0.05(-0.85%)
Sep 16, 2015 5.596 5.682 5.440 5.682 166,195 +0.10(+1.74%)
Sep 15, 2015 5.615 5.763 5.526 5.585 126,912 +0.01(+0.10%)
Sep 14, 2015 5.623 5.623 5.547 5.580 55,909 +0.00(+0.00%)
Sep 11, 2015 5.612 5.634 5.574 5.580 34,403 -0.04(-0.67%)
Sep 10, 2015 5.682 5.720 5.612 5.617 25,870 -0.08(-1.42%)
Sep 09, 2015 5.828 5.828 5.607 5.698 115,717 -0.11(-1.86%)
Sep 08, 2015 5.591 5.841 5.515 5.806 96,090 +0.15(+2.57%)
Sep 04, 2015 5.758 5.661 5.661 5.661 184,935 -0.18(-3.14%)
Sep 03, 2015 6.065 6.065 5.785 5.844 125,357 -0.15(-2.52%)
Sep 02, 2015 6.022 6.043 5.984 5.995 42,674 +0.03(+0.45%)
Sep 01, 2015 5.952 6.038 5.919 5.968 51,616 -0.07(-1.16%)
Aug 31, 2015 6.184 6.184 6.022 6.038 39,370 -0.06(-0.97%)
Aug 28, 2015 5.938 6.146 5.938 6.097 76,537 +0.08(+1.34%)
Aug 27, 2015 6.038 6.108 5.989 6.016 96,320 +0.01(+0.09%)
Aug 26, 2015 6.205 6.205 6.011 6.011 82,471 -0.18(-2.87%)
Aug 25, 2015 6.254 6.308 5.860 6.189 177,488 -0.12(-1.88%)
Aug 24, 2015 6.248 6.399 6.232 6.308 104,320 +0.02(+0.26%)
Aug 21, 2015 6.254 6.356 6.254 6.291 57,146 -0.01(-0.09%)
Aug 20, 2015 6.303 6.351 6.259 6.297 29,743 +0.01(+0.09%)
Aug 19, 2015 6.318 6.361 6.254 6.291 90,707 -0.03(-0.43%)
Aug 18, 2015 6.421 6.453 6.302 6.318 68,788 -0.12(-1.84%)
Aug 17, 2015 6.388 6.497 6.372 6.437 90,637 +0.01(+0.17%)
Aug 14, 2015 6.254 6.464 6.254 6.426 54,124 +0.16(+2.49%)
Aug 13, 2015 6.221 6.367 6.221 6.270 50,103 +0.02(+0.26%)
Aug 12, 2015 6.388 6.415 6.210 6.254 155,923 -0.08(-1.19%)
Aug 11, 2015 6.345 6.405 6.254 6.329 157,603 -0.03(-0.51%)
Aug 10, 2015 6.502 6.523 6.302 6.361 78,366 -0.11(-1.67%)
Aug 07, 2015 6.394 6.593 6.394 6.469 120,395 +0.03(+0.42%)
Aug 06, 2015 6.475 6.636 6.254 6.442 449,093 -0.03(-0.42%)
Aug 05, 2015 6.421 6.539 6.329 6.469 91,696 +0.03(+0.42%)
Aug 04, 2015 6.529 6.556 6.415 6.442 103,402 -0.09(-1.32%)
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.