City Office REIT Inc (NY: CIO )

6.280 +0.020 (+0.32%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.262 7.358 7.249 7.274 269,214 -0.03(-0.44%)
Apr 27, 2018 7.211 7.377 7.211 7.306 228,829 +0.10(+1.42%)
Apr 26, 2018 7.179 7.262 7.127 7.204 371,737 +0.03(+0.45%)
Apr 25, 2018 7.166 7.232 7.121 7.172 229,954 -0.01(-0.09%)
Apr 24, 2018 7.179 7.204 7.134 7.179 255,072 +0.01(+0.09%)
Apr 23, 2018 7.198 7.262 7.140 7.172 248,210 +0.00(+0.00%)
Apr 20, 2018 7.249 7.281 7.159 7.172 259,181 -0.08(-1.06%)
Apr 19, 2018 7.377 7.377 7.204 7.249 254,451 -0.13(-1.73%)
Apr 18, 2018 7.473 7.493 7.345 7.377 528,106 -0.10(-1.28%)
Apr 17, 2018 7.415 7.479 7.326 7.473 419,480 +0.08(+1.12%)
Apr 16, 2018 7.326 7.409 7.294 7.390 230,491 +0.09(+1.23%)
Apr 13, 2018 7.268 7.319 7.230 7.300 172,017 +0.04(+0.53%)
Apr 12, 2018 7.396 7.396 7.242 7.262 245,102 -0.13(-1.82%)
Apr 11, 2018 7.319 7.437 7.294 7.396 275,431 +0.05(+0.70%)
Apr 10, 2018 7.473 7.473 7.313 7.345 455,887 -0.11(-1.50%)
Apr 09, 2018 7.463 7.507 7.397 7.457 409,634 +0.02(+0.25%)
Apr 06, 2018 7.463 7.544 7.400 7.438 384,417 -0.03(-0.34%)
Apr 05, 2018 7.488 7.488 7.425 7.463 383,262 -0.03(-0.42%)
Apr 04, 2018 7.338 7.532 7.331 7.494 480,661 +0.13(+1.70%)
Apr 03, 2018 7.262 7.425 7.175 7.369 486,872 +0.11(+1.47%)
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.