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 (%)
Feb 28, 2020 8.613 8.613 8.146 8.452 1,210,326 -0.35(-3.97%)
Feb 27, 2020 9.276 9.349 8.802 8.802 759,247 -0.60(-6.36%)
Feb 26, 2020 9.749 9.924 9.305 9.400 621,334 -0.22(-2.27%)
Feb 25, 2020 10.01 10.04 9.582 9.618 434,980 -0.38(-3.79%)
Feb 24, 2020 10.07 10.10 9.917 9.997 434,022 -0.16(-1.58%)
Feb 21, 2020 10.16 10.20 10.08 10.16 259,796 +0.00(+0.00%)
Feb 20, 2020 10.12 10.16 10.06 10.16 369,279 +0.00(+0.00%)
Feb 19, 2020 10.31 10.31 10.11 10.16 268,934 -0.14(-1.35%)
Feb 18, 2020 10.16 10.32 10.09 10.30 214,300 +0.09(+0.86%)
Feb 14, 2020 10.19 10.25 10.15 10.21 242,778 +0.04(+0.43%)
Feb 13, 2020 10.15 10.21 10.11 10.16 207,604 +0.00(+0.00%)
Feb 12, 2020 10.19 10.21 10.11 10.16 221,072 -0.01(-0.14%)
Feb 11, 2020 10.10 10.21 10.10 10.18 213,687 +0.12(+1.16%)
Feb 10, 2020 9.939 10.10 9.888 10.06 300,558 +0.11(+1.10%)
Feb 07, 2020 10.08 10.08 9.953 9.953 195,293 -0.14(-1.37%)
Feb 06, 2020 10.03 10.12 10.03 10.09 309,788 +0.10(+1.02%)
Feb 05, 2020 9.924 10.02 9.884 9.990 213,672 +0.07(+0.66%)
Feb 04, 2020 10.01 10.05 9.924 9.924 365,363 +0.00(+0.00%)
Feb 03, 2020 9.851 9.975 9.844 9.924 325,117 +0.07(+0.74%)
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%)
Jan 02, 2020 9.639 9.689 9.410 9.496 571,964 -0.19(-1.92%)
Dec 31, 2019 9.532 9.682 9.532 9.682 676,256 +0.14(+1.50%)
Dec 30, 2019 9.539 9.539 9.446 9.539 878,188 +0.01(+0.08%)
Dec 27, 2019 9.489 9.553 9.432 9.532 467,640 +0.06(+0.68%)
Dec 26, 2019 9.467 9.489 9.425 9.467 185,316 +0.01(+0.15%)
Dec 24, 2019 9.467 9.510 9.446 9.453 125,253 -0.02(-0.23%)
Dec 23, 2019 9.489 9.532 9.374 9.475 511,075 +0.04(+0.46%)
Dec 20, 2019 9.260 9.482 9.238 9.432 3,337,857 +0.19(+2.09%)
Dec 19, 2019 9.253 9.281 9.167 9.238 472,406 +0.01(+0.16%)
Dec 18, 2019 9.045 9.274 9.045 9.224 532,790 +0.19(+2.06%)
Dec 17, 2019 9.045 9.074 8.980 9.038 291,167 +0.03(+0.32%)
Dec 16, 2019 8.959 9.038 8.959 9.009 437,747 +0.05(+0.56%)
Dec 13, 2019 9.095 9.152 8.887 8.959 539,832 -0.16(-1.73%)
Dec 12, 2019 9.281 9.317 9.095 9.117 505,634 -0.19(-2.00%)
Dec 11, 2019 9.460 9.478 9.219 9.303 420,654 -0.17(-1.81%)
Dec 10, 2019 9.453 9.539 9.432 9.475 343,416 +0.01(+0.15%)
Dec 09, 2019 9.489 9.525 9.439 9.460 440,052 -0.03(-0.30%)
Dec 06, 2019 9.496 9.582 9.482 9.489 552,120 +0.02(+0.23%)
Dec 05, 2019 9.496 9.571 9.428 9.467 795,314 -0.03(-0.30%)
Dec 04, 2019 9.503 9.561 9.475 9.496 451,412 +0.00(+0.00%)
Dec 03, 2019 9.510 9.550 9.432 9.496 437,017 -0.05(-0.53%)
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.