City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 8.396 8.396 8.324 8.346 229,918 -0.03(-0.34%)
Apr 29, 2019 8.303 8.411 8.274 8.375 306,415 +0.10(+1.22%)
Apr 26, 2019 8.216 8.303 8.180 8.274 289,796 +0.10(+1.23%)
Apr 25, 2019 8.173 8.209 8.036 8.173 331,604 -0.02(-0.26%)
Apr 24, 2019 8.029 8.245 8.022 8.195 241,445 +0.21(+2.61%)
Apr 23, 2019 7.871 8.022 7.835 7.986 243,829 +0.15(+1.93%)
Apr 22, 2019 7.885 7.930 7.777 7.835 243,813 -0.05(-0.64%)
Apr 18, 2019 7.799 7.943 7.799 7.885 209,876 +0.08(+1.01%)
Apr 17, 2019 7.986 8.029 7.777 7.806 377,371 -0.14(-1.72%)
Apr 16, 2019 8.108 8.152 7.907 7.943 330,552 -0.19(-2.30%)
Apr 15, 2019 8.188 8.231 8.044 8.130 303,759 -0.03(-0.35%)
Apr 12, 2019 8.123 8.188 8.087 8.159 219,744 +0.01(+0.18%)
Apr 11, 2019 8.130 8.216 8.094 8.144 268,383 +0.03(+0.35%)
Apr 10, 2019 8.389 8.447 8.094 8.116 608,210 -0.21(-2.46%)
Apr 09, 2019 8.285 8.375 8.215 8.321 627,473 +0.04(+0.51%)
Apr 08, 2019 8.250 8.321 8.182 8.278 365,209 +0.07(+0.86%)
Apr 05, 2019 8.173 8.267 8.159 8.208 259,096 +0.04(+0.52%)
Apr 04, 2019 8.173 8.292 8.109 8.166 456,693 +0.01(+0.09%)
Apr 03, 2019 8.095 8.210 8.046 8.159 322,373 +0.09(+1.14%)
Apr 02, 2019 8.102 8.102 7.944 8.067 256,679 -0.01(-0.09%)
Apr 01, 2019 8.003 8.095 7.933 8.074 304,064 +0.10(+1.24%)
Mar 29, 2019 7.968 8.060 7.862 7.975 291,288 +0.01(+0.09%)
Mar 28, 2019 7.869 7.989 7.862 7.968 180,735 +0.11(+1.44%)
Mar 27, 2019 7.806 7.898 7.721 7.855 217,660 +0.06(+0.81%)
Mar 26, 2019 7.630 7.806 7.630 7.792 179,413 +0.17(+2.22%)
Mar 25, 2019 7.686 7.700 7.559 7.623 253,283 -0.08(-1.10%)
Mar 22, 2019 7.841 7.912 7.693 7.707 284,056 -0.16(-1.97%)
Mar 21, 2019 7.799 7.982 7.799 7.862 235,434 +0.06(+0.81%)
Mar 20, 2019 7.757 7.898 7.686 7.799 229,413 +0.04(+0.55%)
Mar 19, 2019 7.799 7.827 7.742 7.757 163,444 -0.06(-0.72%)
Mar 18, 2019 7.827 7.891 7.771 7.813 190,507 -0.05(-0.63%)
Mar 15, 2019 7.841 7.883 7.764 7.862 727,937 +0.05(+0.63%)
Mar 14, 2019 8.010 8.010 7.707 7.813 548,577 -0.23(-2.81%)
Mar 13, 2019 7.954 8.109 7.954 8.039 256,956 +0.08(+1.06%)
Mar 12, 2019 7.961 8.159 7.947 7.954 255,724 +0.00(+0.00%)
Mar 11, 2019 7.862 7.954 7.862 7.954 549,663 +0.09(+1.17%)
Mar 08, 2019 7.883 7.961 7.827 7.862 242,929 -0.01(-0.18%)
Mar 07, 2019 7.947 8.060 7.848 7.876 295,991 -0.04(-0.45%)
Mar 06, 2019 8.264 8.314 7.869 7.912 478,742 -0.35(-4.27%)
Mar 05, 2019 8.074 8.328 8.046 8.264 585,386 +0.22(+2.72%)
Mar 04, 2019 8.173 8.173 7.926 8.046 316,340 -0.04(-0.52%)
Mar 01, 2019 7.792 8.109 7.739 8.088 436,932 +0.33(+4.27%)
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%)
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.