City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.303 7.357 7.232 7.292 154,934 +0.02(+0.24%)
May 30, 2017 7.369 7.416 7.268 7.274 260,834 -0.11(-1.53%)
May 26, 2017 7.398 7.404 7.315 7.387 173,679 +0.00(+0.00%)
May 25, 2017 7.244 7.422 7.238 7.387 152,220 +0.15(+2.13%)
May 24, 2017 7.214 7.268 7.214 7.232 113,176 +0.01(+0.08%)
May 23, 2017 7.232 7.256 7.203 7.226 105,264 +0.00(+0.00%)
May 22, 2017 7.203 7.244 7.155 7.226 181,734 +0.05(+0.66%)
May 19, 2017 7.179 7.220 7.131 7.179 167,961 +0.00(+0.00%)
May 18, 2017 7.185 7.217 7.125 7.179 138,957 +0.01(+0.08%)
May 17, 2017 7.209 7.262 7.173 7.173 197,587 -0.05(-0.74%)
May 16, 2017 7.244 7.262 7.179 7.226 253,296 -0.03(-0.41%)
May 15, 2017 7.226 7.292 7.191 7.256 165,494 +0.05(+0.66%)
May 12, 2017 7.203 7.244 7.155 7.209 193,729 +0.02(+0.25%)
May 11, 2017 7.268 7.274 7.139 7.191 183,695 -0.09(-1.22%)
May 10, 2017 7.173 7.381 7.167 7.280 242,867 +0.11(+1.49%)
May 09, 2017 7.369 7.369 7.137 7.173 264,075 -0.20(-2.66%)
May 08, 2017 7.315 7.404 7.274 7.369 160,795 +0.04(+0.49%)
May 05, 2017 7.244 7.387 7.244 7.333 189,077 +0.09(+1.31%)
May 04, 2017 7.220 7.280 7.108 7.238 234,008 +0.01(+0.16%)
May 03, 2017 7.416 7.440 7.214 7.226 283,418 -0.23(-3.10%)
May 02, 2017 7.487 7.535 7.425 7.458 99,926 -0.02(-0.32%)
May 01, 2017 7.446 7.505 7.416 7.481 163,082 +0.04(+0.48%)
Apr 28, 2017 7.511 7.519 7.428 7.446 197,692 -0.06(-0.79%)
Apr 27, 2017 7.505 7.576 7.499 7.505 221,894 +0.01(+0.08%)
Apr 26, 2017 7.476 7.576 7.464 7.499 878,922 +0.07(+0.88%)
Apr 25, 2017 7.404 7.474 7.404 7.434 192,662 +0.04(+0.56%)
Apr 24, 2017 7.422 7.476 7.286 7.392 183,348 +0.00(+0.00%)
Apr 21, 2017 7.392 7.428 7.357 7.392 152,964 -0.02(-0.24%)
Apr 20, 2017 7.381 7.452 7.339 7.410 276,275 +0.02(+0.32%)
Apr 19, 2017 7.416 7.470 7.305 7.387 466,541 -0.04(-0.48%)
Apr 18, 2017 7.303 7.493 7.303 7.422 419,403 +0.10(+1.38%)
Apr 17, 2017 7.369 7.375 7.286 7.321 271,048 +0.01(+0.08%)
Apr 13, 2017 7.357 7.387 7.280 7.315 184,007 -0.05(-0.72%)
Apr 12, 2017 7.363 7.392 7.303 7.369 175,575 -0.01(-0.08%)
Apr 11, 2017 7.292 7.398 7.292 7.375 136,763 +0.09(+1.22%)
Apr 10, 2017 7.321 7.357 7.262 7.286 265,442 -0.05(-0.73%)
Apr 07, 2017 7.203 7.392 7.161 7.339 377,086 +0.13(+1.85%)
Apr 06, 2017 7.142 7.258 7.089 7.206 389,400 +0.12(+1.64%)
Apr 05, 2017 7.066 7.139 7.054 7.089 296,955 -0.01(-0.08%)
Apr 04, 2017 7.066 7.123 7.054 7.095 196,698 +0.03(+0.41%)
Apr 03, 2017 7.078 7.101 7.043 7.066 154,812 -0.01(-0.08%)
Mar 31, 2017 7.014 7.095 6.996 7.072 382,680 +0.06(+0.83%)
Mar 30, 2017 6.984 7.025 6.973 7.014 207,685 +0.03(+0.50%)
Mar 29, 2017 6.955 6.993 6.944 6.979 256,464 +0.04(+0.59%)
Mar 28, 2017 6.926 6.938 6.856 6.938 162,605 +0.01(+0.08%)
Mar 27, 2017 6.915 6.955 6.863 6.932 206,921 -0.02(-0.25%)
Mar 24, 2017 6.938 7.014 6.938 6.949 250,513 +0.01(+0.17%)
Mar 23, 2017 6.915 7.037 6.816 6.938 155,585 +0.06(+0.85%)
Mar 22, 2017 6.926 6.979 6.740 6.880 327,499 -0.01(-0.08%)
Mar 21, 2017 6.961 6.990 6.885 6.885 382,175 -0.08(-1.17%)
Mar 20, 2017 7.019 7.043 6.926 6.967 273,298 -0.01(-0.17%)
Mar 17, 2017 6.979 7.025 6.944 6.979 385,618 -0.01(-0.17%)
Mar 16, 2017 6.920 7.014 6.880 6.990 244,968 +0.07(+1.01%)
Mar 15, 2017 6.699 6.990 6.676 6.920 362,798 +0.22(+3.30%)
Mar 14, 2017 6.821 6.821 6.653 6.699 319,515 -0.08(-1.20%)
Mar 13, 2017 6.885 6.926 6.711 6.781 387,766 -0.15(-2.10%)
Mar 10, 2017 7.031 7.048 6.868 6.926 260,885 -0.06(-0.83%)
Mar 09, 2017 7.101 7.130 6.967 6.984 272,489 -0.12(-1.64%)
Mar 08, 2017 7.258 7.264 7.101 7.101 260,613 -0.16(-2.17%)
Mar 07, 2017 7.293 7.293 7.246 7.258 246,468 -0.03(-0.48%)
Mar 06, 2017 7.334 7.334 7.275 7.293 200,919 -0.03(-0.48%)
Mar 03, 2017 7.374 7.421 7.281 7.328 294,955 -0.08(-1.02%)
Mar 02, 2017 7.438 7.511 7.287 7.403 400,559 -0.14(-1.85%)
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.