City Office REIT Inc (NY: CIO )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	13.62	13.65	13.43	13.52	301,100	-0.14(-1.02%)
Jan 30, 2020	13.56	13.72	13.53	13.66	177,536	+0.01(+0.07%)
Jan 29, 2020	13.76	13.78	13.63	13.65	265,694	-0.11(-0.80%)
Jan 28, 2020	13.80	13.84	13.70	13.76	183,173	+0.04(+0.29%)
Jan 27, 2020	13.57	13.79	13.56	13.72	453,984	+0.04(+0.29%)
Jan 24, 2020	13.94	13.94	13.67	13.68	215,000	-0.16(-1.16%)
Jan 23, 2020	13.76	13.95	13.71	13.84	241,487	+0.09(+0.65%)
Jan 22, 2020	14.12	14.16	13.74	13.75	592,195	-0.28(-2.00%)
Jan 21, 2020	13.91	14.11	13.91	14.03	320,436	+0.12(+0.86%)
Jan 17, 2020	13.83	13.93	13.71	13.91	261,900	+0.15(+1.09%)
Jan 16, 2020	13.70	13.82	13.65	13.76	216,284	+0.13(+0.95%)
Jan 15, 2020	13.50	13.74	13.49	13.63	351,034	+0.22(+1.64%)
Jan 14, 2020	13.49	13.53	13.39	13.41	571,196	-0.09(-0.67%)
Jan 13, 2020	13.25	13.50	13.25	13.50	258,809	+0.23(+1.73%)
Jan 10, 2020	13.25	13.29	13.15	13.27	403,500	+0.03(+0.23%)
Jan 09, 2020	13.49	13.55	13.23	13.24	327,795	-0.46(-3.36%)
Jan 08, 2020	13.50	13.76	13.43	13.70	542,191	+0.21(+1.56%)
Jan 07, 2020	13.70	13.70	13.43	13.49	417,864	+0.12(+0.90%)
Jan 06, 2020	13.38	13.53	13.36	13.37	367,171	-0.03(-0.22%)
Jan 03, 2020	13.15	13.48	13.15	13.40	306,000	+0.14(+1.06%)
Jan 02, 2020	13.46	13.53	13.14	13.26	409,611	-0.26(-1.92%)
Dec 31, 2019	13.31	13.52	13.31	13.52	484,300	+0.20(+1.50%)
Dec 30, 2019	13.32	13.32	13.19	13.32	628,913	+0.01(+0.08%)
Dec 27, 2019	13.25	13.34	13.17	13.31	334,900	+0.09(+0.68%)
Dec 26, 2019	13.22	13.25	13.16	13.22	132,714	+0.02(+0.15%)
Dec 24, 2019	13.22	13.28	13.19	13.20	89,700	-0.03(-0.23%)
Dec 23, 2019	13.25	13.31	13.09	13.23	366,006	+0.06(+0.46%)
Dec 20, 2019	12.93	13.24	12.90	13.17	2,390,400	+0.27(+2.09%)
Dec 19, 2019	12.92	12.96	12.80	12.90	338,313	+0.02(+0.16%)
Dec 18, 2019	12.63	12.95	12.63	12.88	381,557	+0.26(+2.06%)
Dec 17, 2019	12.63	12.67	12.54	12.62	208,519	+0.04(+0.32%)
Dec 16, 2019	12.51	12.62	12.51	12.58	313,492	+0.07(+0.56%)
Dec 13, 2019	12.70	12.78	12.41	12.51	386,600	-0.22(-1.73%)
Dec 12, 2019	12.96	13.01	12.70	12.73	362,109	-0.26(-2.00%)
Dec 11, 2019	13.21	13.23	12.87	12.99	301,251	-0.24(-1.81%)
Dec 10, 2019	13.20	13.32	13.17	13.23	245,937	+0.02(+0.15%)
Dec 09, 2019	13.25	13.30	13.18	13.21	315,143	-0.04(-0.30%)
Dec 06, 2019	13.26	13.38	13.24	13.25	395,400	+0.03(+0.23%)
Dec 05, 2019	13.26	13.37	13.16	13.22	569,563	-0.04(-0.30%)
Dec 04, 2019	13.27	13.35	13.23	13.26	323,278	+0.00(+0.00%)
Dec 03, 2019	13.28	13.34	13.17	13.26	312,969	-0.07(-0.53%)
Dec 02, 2019	13.43	13.46	13.14	13.33	379,976	-0.10(-0.74%)
Nov 29, 2019	13.40	13.57	13.38	13.43	171,100	+0.00(+0.00%)
Nov 27, 2019	13.21	13.46	13.19	13.43	479,000	+0.23(+1.74%)
Nov 26, 2019	12.94	13.27	12.94	13.20	2,488,296	+0.25(+1.93%)
Nov 25, 2019	12.91	13.10	12.88	12.95	286,124	+0.05(+0.39%)
Nov 22, 2019	13.10	13.15	12.80	12.90	323,500	-0.22(-1.68%)
Nov 21, 2019	13.38	13.38	13.12	13.12	271,930	-0.27(-2.02%)
Nov 20, 2019	13.39	13.54	13.36	13.39	418,647	-0.02(-0.15%)
Nov 19, 2019	13.38	13.50	13.25	13.41	284,881	+0.10(+0.75%)
Nov 18, 2019	13.39	13.50	13.29	13.31	314,709	-0.14(-1.04%)
Nov 15, 2019	13.29	13.47	13.24	13.45	295,500	+0.19(+1.43%)
Nov 14, 2019	13.11	13.29	13.11	13.26	253,518	+0.11(+0.84%)
Nov 13, 2019	13.21	13.27	13.13	13.15	240,497	-0.12(-0.90%)
Nov 12, 2019	13.32	13.41	13.26	13.27	402,423	-0.04(-0.30%)
Nov 11, 2019	13.23	13.36	13.21	13.31	195,547	+0.01(+0.08%)
Nov 08, 2019	13.54	13.59	13.28	13.30	423,000	-0.28(-2.06%)
Nov 07, 2019	13.41	13.60	13.38	13.58	338,118	+0.18(+1.34%)
Nov 06, 2019	13.33	13.45	13.33	13.40	314,213	+0.05(+0.37%)
Nov 05, 2019	13.38	13.40	13.22	13.35	437,177	-0.09(-0.67%)
Nov 04, 2019	13.50	13.59	13.40	13.44	322,591	-0.05(-0.37%)

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.