City Office REIT Inc (NY: CIO )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.728 7.827 7.665 7.757 728,264 +0.03(+0.37%)
Feb 27, 2019 8.730 8.730 7.700 7.728 664,638 -0.83(-9.72%)
Feb 26, 2019 8.518 8.596 8.469 8.560 279,228 +0.07(+0.83%)
Feb 25, 2019 8.582 8.582 8.462 8.490 231,585 -0.06(-0.74%)
Feb 22, 2019 8.525 8.582 8.504 8.553 153,869 +0.06(+0.66%)
Feb 21, 2019 8.525 8.539 8.469 8.497 178,965 -0.02(-0.25%)
Feb 20, 2019 8.483 8.550 8.483 8.518 238,859 +0.03(+0.33%)
Feb 19, 2019 8.546 8.560 8.469 8.490 227,790 -0.06(-0.66%)
Feb 15, 2019 8.539 8.596 8.511 8.546 226,195 +0.04(+0.50%)
Feb 14, 2019 8.476 8.539 8.419 8.504 249,010 +0.02(+0.25%)
Feb 13, 2019 8.441 8.497 8.391 8.483 187,459 +0.06(+0.75%)
Feb 12, 2019 8.448 8.448 8.335 8.419 234,460 +0.01(+0.08%)
Feb 11, 2019 8.321 8.462 8.292 8.412 250,709 +0.08(+0.93%)
Feb 08, 2019 8.222 8.356 8.201 8.335 183,650 +0.11(+1.29%)
Feb 07, 2019 8.229 8.264 8.144 8.229 162,588 +0.01(+0.09%)
Feb 06, 2019 8.321 8.321 8.212 8.222 132,675 -0.08(-0.93%)
Feb 05, 2019 8.278 8.345 8.208 8.300 205,703 +0.03(+0.34%)
Feb 04, 2019 8.208 8.278 8.166 8.271 169,334 +0.06(+0.69%)
Feb 01, 2019 8.151 8.257 8.088 8.215 234,420 +0.06(+0.78%)
Jan 31, 2019 8.102 8.201 8.046 8.151 289,337 +0.08(+0.96%)
Jan 30, 2019 7.940 8.137 7.862 8.074 272,764 +0.14(+1.78%)
Jan 29, 2019 7.919 7.947 7.898 7.933 208,624 +0.03(+0.36%)
Jan 28, 2019 7.912 7.947 7.820 7.905 480,688 -0.01(-0.18%)
Jan 25, 2019 7.933 7.961 7.883 7.919 238,391 +0.01(+0.09%)
Jan 24, 2019 7.933 7.940 7.883 7.912 209,127 -0.01(-0.09%)
Jan 23, 2019 7.834 7.933 7.806 7.919 157,663 +0.10(+1.26%)
Jan 22, 2019 7.898 7.919 7.707 7.820 306,427 -0.09(-1.16%)
Jan 18, 2019 7.961 7.961 7.873 7.912 213,573 -0.03(-0.36%)
Jan 17, 2019 7.968 8.039 7.933 7.940 282,012 -0.03(-0.35%)
Jan 16, 2019 7.883 7.982 7.876 7.968 242,821 +0.11(+1.44%)
Jan 15, 2019 7.728 7.883 7.728 7.855 182,266 +0.13(+1.64%)
Jan 14, 2019 7.883 7.905 7.714 7.728 313,207 -0.16(-2.06%)
Jan 11, 2019 8.046 8.046 7.813 7.891 360,210 -0.18(-2.19%)
Jan 10, 2019 8.109 8.109 7.912 8.067 404,756 -0.05(-0.65%)
Jan 09, 2019 8.071 8.134 7.883 8.120 478,489 +0.11(+1.38%)
Jan 08, 2019 7.857 8.009 7.809 8.009 354,172 +0.23(+3.02%)
Jan 07, 2019 7.595 7.857 7.546 7.774 538,589 +0.21(+2.74%)
Jan 04, 2019 7.332 7.601 7.332 7.567 382,756 +0.27(+3.69%)
Jan 03, 2019 7.097 7.332 7.097 7.297 392,272 +0.18(+2.52%)
Jan 02, 2019 7.035 7.166 6.924 7.118 396,755 +0.03(+0.49%)
Dec 31, 2018 7.152 7.180 6.883 7.083 530,360 -0.04(-0.58%)
Dec 28, 2018 6.952 7.132 6.952 7.125 728,322 +0.19(+2.69%)
Dec 27, 2018 6.959 6.973 6.724 6.938 568,059 -0.07(-0.99%)
Dec 26, 2018 6.979 7.049 6.855 7.007 918,048 +0.10(+1.40%)
Dec 24, 2018 7.221 7.235 6.883 6.910 237,323 -0.39(-5.30%)
Dec 21, 2018 7.498 7.698 7.263 7.297 2,992,446 -0.20(-2.67%)
Dec 20, 2018 7.601 7.622 7.394 7.498 516,915 -0.09(-1.18%)
Dec 19, 2018 7.664 7.719 7.498 7.588 487,612 -0.07(-0.90%)
Dec 18, 2018 7.567 7.747 7.505 7.657 403,312 +0.15(+2.03%)
Dec 17, 2018 7.546 7.836 7.474 7.505 840,527 -0.01(-0.09%)
Dec 14, 2018 7.463 7.525 7.415 7.512 256,280 +0.08(+1.02%)
Dec 13, 2018 7.415 7.525 7.404 7.436 233,257 +0.05(+0.65%)
Dec 12, 2018 7.442 7.581 7.366 7.387 525,084 -0.04(-0.56%)
Dec 11, 2018 7.595 7.595 7.418 7.429 272,499 -0.12(-1.65%)
Dec 10, 2018 7.608 7.643 7.442 7.553 448,289 -0.03(-0.36%)
Dec 07, 2018 7.767 7.809 7.574 7.581 913,116 -0.23(-3.01%)
Dec 06, 2018 7.532 7.829 7.473 7.816 591,627 +0.24(+3.19%)
Dec 04, 2018 7.581 7.698 7.532 7.574 716,167 -0.02(-0.27%)
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.