City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 9.924 9.946 9.786 9.851 413,231 -0.10(-1.02%)
Jan 30, 2020 9.880 9.997 9.859 9.953 243,651 +0.01(+0.07%)
Jan 29, 2020 10.03 10.04 9.931 9.946 364,640 -0.08(-0.80%)
Jan 28, 2020 10.06 10.08 9.982 10.03 251,388 +0.03(+0.29%)
Jan 27, 2020 9.888 10.05 9.880 9.997 623,051 +0.03(+0.29%)
Jan 24, 2020 10.16 10.16 9.961 9.968 295,067 -0.12(-1.16%)
Jan 23, 2020 10.03 10.16 9.990 10.08 331,418 +0.07(+0.65%)
Jan 22, 2020 10.29 10.32 10.01 10.02 812,732 -0.20(-2.00%)
Jan 21, 2020 10.14 10.28 10.14 10.22 439,768 +0.09(+0.86%)
Jan 17, 2020 10.08 10.15 9.990 10.14 359,433 +0.11(+1.09%)
Jan 16, 2020 9.982 10.07 9.946 10.03 296,829 +0.09(+0.95%)
Jan 15, 2020 9.837 10.01 9.829 9.931 481,761 +0.16(+1.64%)
Jan 14, 2020 9.829 9.859 9.757 9.771 783,913 -0.07(-0.67%)
Jan 13, 2020 9.655 9.837 9.655 9.837 355,191 +0.17(+1.73%)
Jan 10, 2020 9.655 9.684 9.582 9.669 553,766 +0.02(+0.23%)
Jan 09, 2020 9.829 9.873 9.640 9.647 449,868 -0.16(-1.67%)
Jan 08, 2020 9.668 9.854 9.618 9.811 757,093 +0.15(+1.56%)
Jan 07, 2020 9.811 9.811 9.618 9.661 583,488 +0.09(+0.90%)
Jan 06, 2020 9.582 9.689 9.568 9.575 512,702 -0.02(-0.22%)
Jan 03, 2020 9.417 9.657 9.417 9.596 427,285 +0.10(+1.06%)
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.