City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.567 7.567 7.302 7.309 348,065 -0.23(-2.99%)
Oct 30, 2018 7.561 7.614 7.521 7.534 357,888 -0.02(-0.26%)
Oct 29, 2018 7.534 7.654 7.494 7.554 274,949 +0.07(+0.89%)
Oct 26, 2018 7.620 7.644 7.415 7.488 308,042 -0.16(-2.08%)
Oct 25, 2018 7.581 7.707 7.516 7.647 468,034 +0.09(+1.23%)
Oct 24, 2018 7.647 7.707 7.547 7.554 556,128 -0.08(-1.04%)
Oct 23, 2018 7.607 7.687 7.554 7.634 266,746 -0.01(-0.17%)
Oct 22, 2018 7.780 7.859 7.640 7.647 209,723 -0.10(-1.28%)
Oct 19, 2018 7.740 7.839 7.717 7.746 282,259 +0.01(+0.09%)
Oct 18, 2018 7.793 7.872 7.720 7.740 496,652 -0.06(-0.77%)
Oct 17, 2018 7.853 7.859 7.727 7.799 198,360 -0.06(-0.76%)
Oct 16, 2018 7.720 7.879 7.654 7.859 344,975 +0.18(+2.33%)
Oct 15, 2018 7.574 7.710 7.567 7.680 453,306 +0.11(+1.49%)
Oct 12, 2018 7.693 7.786 7.547 7.567 565,573 -0.12(-1.55%)
Oct 11, 2018 8.032 8.058 7.673 7.687 473,213 -0.35(-4.37%)
Oct 10, 2018 8.178 8.270 8.018 8.038 538,121 -0.18(-2.22%)
Oct 09, 2018 8.266 8.266 8.103 8.221 459,557 +0.05(+0.64%)
Oct 08, 2018 8.038 8.188 8.032 8.169 278,843 +0.14(+1.78%)
Oct 05, 2018 7.960 8.038 7.960 8.025 246,128 +0.05(+0.65%)
Oct 04, 2018 8.012 8.058 7.954 7.973 349,110 -0.06(-0.73%)
Oct 03, 2018 8.045 8.090 8.007 8.032 301,918 -0.01(-0.16%)
Oct 02, 2018 8.084 8.129 8.022 8.045 534,364 -0.03(-0.40%)
Oct 01, 2018 8.234 8.247 8.058 8.077 194,224 -0.14(-1.66%)
Sep 28, 2018 8.084 8.214 8.077 8.214 252,273 +0.14(+1.69%)
Sep 27, 2018 8.019 8.103 8.019 8.077 275,628 +0.07(+0.89%)
Sep 26, 2018 8.064 8.123 8.006 8.006 361,805 -0.06(-0.73%)
Sep 25, 2018 8.019 8.103 8.006 8.064 424,749 +0.05(+0.57%)
Sep 24, 2018 8.084 8.084 7.934 8.019 456,755 -0.07(-0.88%)
Sep 21, 2018 7.967 8.110 7.928 8.090 1,029,221 +0.10(+1.30%)
Sep 20, 2018 7.882 7.993 7.811 7.986 250,018 +0.12(+1.49%)
Sep 19, 2018 7.993 8.006 7.850 7.869 503,260 -0.12(-1.47%)
Sep 18, 2018 8.103 8.123 7.986 7.986 235,004 -0.13(-1.60%)
Sep 17, 2018 8.136 8.162 8.045 8.116 359,239 -0.02(-0.24%)
Sep 14, 2018 8.221 8.234 8.110 8.136 269,020 -0.09(-1.11%)
Sep 13, 2018 8.182 8.292 8.165 8.227 340,823 +0.04(+0.48%)
Sep 12, 2018 8.201 8.247 8.182 8.188 436,544 -0.01(-0.08%)
Sep 11, 2018 8.182 8.240 8.136 8.195 336,633 +0.01(+0.08%)
Sep 10, 2018 8.208 8.266 8.156 8.188 401,433 +0.00(+0.00%)
Sep 07, 2018 8.266 8.273 8.175 8.188 313,729 -0.10(-1.18%)
Sep 06, 2018 8.344 8.370 8.286 8.286 261,313 -0.05(-0.55%)
Sep 05, 2018 8.292 8.357 8.234 8.331 362,933 +0.04(+0.47%)
Sep 04, 2018 8.403 8.416 8.273 8.292 481,140 -0.11(-1.32%)
Aug 31, 2018 8.403 8.403 8.403 0 -0.02(-0.23%)
Aug 30, 2018 8.468 8.497 8.396 8.422 1,921,298 -0.03(-0.38%)
Aug 29, 2018 8.461 8.500 8.442 8.455 609,611 +0.00(+0.00%)
Aug 28, 2018 8.422 8.461 8.383 8.455 586,668 +0.05(+0.54%)
Aug 27, 2018 8.461 8.461 8.357 8.409 326,645 -0.03(-0.39%)
Aug 24, 2018 8.435 8.461 8.403 8.442 246,281 +0.00(+0.00%)
Aug 23, 2018 8.396 8.455 8.396 8.442 261,235 +0.00(+0.00%)
Aug 22, 2018 8.461 8.461 8.429 8.442 650,840 +0.01(+0.08%)
Aug 21, 2018 8.416 8.461 8.383 8.435 503,189 +0.03(+0.31%)
Aug 20, 2018 8.455 8.455 8.364 8.409 454,579 +0.00(+0.00%)
Aug 17, 2018 8.429 8.474 8.266 8.409 4,062,345 -0.03(-0.39%)
Aug 16, 2018 8.357 8.474 8.325 8.442 546,913 +0.08(+1.01%)
Aug 15, 2018 8.325 8.377 8.318 8.357 329,157 +0.03(+0.31%)
Aug 14, 2018 8.364 8.409 8.325 8.331 466,348 +0.00(+0.00%)
Aug 13, 2018 8.331 8.351 8.305 8.331 317,992 +0.02(+0.23%)
Aug 10, 2018 8.331 8.357 8.299 8.312 250,276 -0.03(-0.39%)
Aug 09, 2018 8.338 8.364 8.312 8.344 538,549 +0.00(+0.00%)
Aug 08, 2018 8.344 8.383 8.286 8.344 278,684 +0.02(+0.23%)
Aug 07, 2018 8.351 8.351 8.279 8.325 444,130 +0.00(+0.00%)
Aug 06, 2018 8.331 8.409 8.273 8.325 233,892 +0.03(+0.31%)
Aug 03, 2018 8.279 8.312 8.195 8.299 242,748 +0.07(+0.79%)
Aug 02, 2018 8.396 8.514 8.149 8.234 286,223 -0.09(-1.09%)
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.