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 (%)
Jan 31, 2019 7.776 7.871 7.722 7.823 301,473 +0.07(+0.96%)
Jan 30, 2019 7.620 7.810 7.546 7.749 284,206 +0.14(+1.78%)
Jan 29, 2019 7.600 7.627 7.580 7.614 217,375 +0.03(+0.36%)
Jan 28, 2019 7.593 7.627 7.505 7.586 500,851 -0.01(-0.18%)
Jan 25, 2019 7.614 7.641 7.566 7.600 248,391 +0.01(+0.09%)
Jan 24, 2019 7.614 7.620 7.566 7.593 217,900 -0.01(-0.09%)
Jan 23, 2019 7.519 7.614 7.492 7.600 164,276 +0.09(+1.26%)
Jan 22, 2019 7.580 7.600 7.397 7.505 319,280 -0.09(-1.16%)
Jan 18, 2019 7.641 7.641 7.556 7.593 222,532 -0.03(-0.36%)
Jan 17, 2019 7.647 7.715 7.614 7.620 293,841 -0.03(-0.35%)
Jan 16, 2019 7.566 7.661 7.559 7.647 253,007 +0.11(+1.44%)
Jan 15, 2019 7.417 7.566 7.417 7.539 189,912 +0.12(+1.64%)
Jan 14, 2019 7.566 7.587 7.404 7.417 326,345 -0.16(-2.06%)
Jan 11, 2019 7.722 7.722 7.498 7.573 375,320 -0.17(-2.19%)
Jan 10, 2019 7.783 7.783 7.593 7.742 421,734 -0.05(-0.65%)
Jan 09, 2019 7.746 7.806 7.566 7.793 498,559 +0.11(+1.38%)
Jan 08, 2019 7.541 7.687 7.494 7.687 369,028 +0.23(+3.02%)
Jan 07, 2019 7.289 7.541 7.242 7.461 561,181 +0.20(+2.74%)
Jan 04, 2019 7.037 7.295 7.037 7.262 398,811 +0.26(+3.69%)
Jan 03, 2019 6.811 7.037 6.811 7.004 408,726 +0.17(+2.52%)
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.