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 (%)
Mar 31, 2021 8.242 8.438 8.195 8.312 569,674 +0.09(+1.05%)
Mar 30, 2021 8.164 8.391 8.093 8.226 248,384 +0.13(+1.55%)
Mar 29, 2021 8.218 8.367 7.976 8.101 764,316 -0.12(-1.43%)
Mar 26, 2021 8.187 8.344 8.070 8.218 247,219 +0.14(+1.74%)
Mar 25, 2021 8.031 8.829 7.913 8.078 799,849 -0.05(-0.58%)
Mar 24, 2021 8.117 8.492 8.062 8.124 331,989 +0.10(+1.27%)
Mar 23, 2021 8.015 8.179 7.960 8.023 276,220 -0.03(-0.39%)
Mar 22, 2021 7.999 8.117 7.788 8.054 471,581 +0.09(+1.08%)
Mar 19, 2021 8.273 8.508 7.968 7.968 1,427,358 -0.47(-5.57%)
Mar 18, 2021 8.625 8.719 8.406 8.438 354,442 -0.23(-2.62%)
Mar 17, 2021 8.555 8.711 8.477 8.665 255,070 +0.07(+0.82%)
Mar 16, 2021 8.821 8.845 8.563 8.594 238,400 -0.25(-2.83%)
Mar 15, 2021 8.868 8.993 8.688 8.845 344,767 -0.08(-0.88%)
Mar 12, 2021 8.711 8.938 8.711 8.923 227,033 +0.22(+2.52%)
Mar 11, 2021 8.531 8.704 8.391 8.704 272,594 +0.16(+1.92%)
Mar 10, 2021 8.344 8.582 8.305 8.539 233,013 +0.12(+1.39%)
Mar 09, 2021 8.852 8.852 8.398 8.422 395,287 -0.38(-4.36%)
Mar 08, 2021 8.531 8.876 8.516 8.805 589,698 +0.29(+3.40%)
Mar 05, 2021 8.524 8.524 8.265 8.516 233,932 +0.15(+1.78%)
Mar 04, 2021 8.555 8.662 8.273 8.367 257,656 -0.18(-2.11%)
Mar 03, 2021 8.203 8.594 8.203 8.547 224,383 +0.40(+4.90%)
Mar 02, 2021 7.984 8.218 7.843 8.148 293,442 +0.15(+1.86%)
Mar 01, 2021 8.093 8.218 7.937 7.999 288,311 +0.05(+0.59%)
Feb 26, 2021 8.367 8.602 7.952 7.952 516,158 -0.44(-5.22%)
Feb 25, 2021 8.719 8.970 8.281 8.391 331,756 -0.27(-3.16%)
Feb 24, 2021 8.516 8.688 8.485 8.665 351,134 +0.23(+2.69%)
Feb 23, 2021 8.132 8.492 8.117 8.438 491,371 +0.31(+3.85%)
Feb 22, 2021 7.929 8.187 7.866 8.124 192,045 +0.18(+2.27%)
Feb 19, 2021 7.913 7.952 7.772 7.944 231,121 +0.05(+0.69%)
Feb 18, 2021 7.882 7.991 7.827 7.890 240,128 -0.05(-0.69%)
Feb 17, 2021 7.851 8.046 7.843 7.944 192,741 +0.05(+0.59%)
Feb 16, 2021 7.944 8.031 7.858 7.897 260,330 +0.02(+0.20%)
Feb 12, 2021 8.038 8.109 7.506 7.882 354,923 -0.23(-2.80%)
Feb 11, 2021 8.148 8.336 8.046 8.109 279,735 -0.05(-0.58%)
Feb 10, 2021 8.171 8.367 8.117 8.156 200,098 -0.01(-0.10%)
Feb 09, 2021 8.046 8.195 7.937 8.164 240,118 +0.13(+1.56%)
Feb 08, 2021 7.843 8.046 7.835 8.038 168,367 +0.22(+2.80%)
Feb 05, 2021 7.827 7.827 7.717 7.819 229,332 +0.04(+0.50%)
Feb 04, 2021 7.592 7.851 7.592 7.780 193,470 +0.20(+2.58%)
Feb 03, 2021 7.561 7.616 7.483 7.584 154,121 +0.02(+0.31%)
Feb 02, 2021 7.514 7.616 7.483 7.561 243,874 +0.05(+0.62%)
Feb 01, 2021 7.428 7.577 7.287 7.514 287,123 +0.14(+1.91%)
Jan 29, 2021 7.436 7.600 7.358 7.373 462,115 -0.13(-1.77%)
Jan 28, 2021 7.451 7.671 7.397 7.506 314,431 +0.11(+1.48%)
Jan 27, 2021 7.514 7.678 7.357 7.397 305,575 -0.27(-3.57%)
Jan 26, 2021 7.663 7.694 7.506 7.671 238,097 +0.08(+1.03%)
Jan 25, 2021 7.624 7.811 7.451 7.592 269,151 -0.04(-0.51%)
Jan 22, 2021 7.522 7.647 7.451 7.631 253,352 +0.07(+0.93%)
Jan 21, 2021 7.561 7.616 7.451 7.561 366,002 -0.01(-0.10%)
Jan 20, 2021 7.616 7.697 7.475 7.569 281,171 -0.07(-0.92%)
Jan 19, 2021 7.897 7.897 7.569 7.639 338,678 -0.15(-1.91%)
Jan 15, 2021 7.569 7.811 7.535 7.788 423,020 +0.20(+2.58%)
Jan 14, 2021 7.584 7.624 7.506 7.592 304,161 +0.05(+0.73%)
Jan 13, 2021 7.584 7.596 7.490 7.537 262,009 +0.02(+0.21%)
Jan 12, 2021 7.295 7.537 7.271 7.522 514,537 +0.23(+3.22%)
Jan 11, 2021 7.279 7.490 7.248 7.287 593,120 -0.16(-2.10%)
Jan 08, 2021 7.475 7.553 7.279 7.444 397,340 -0.04(-0.52%)
Jan 07, 2021 7.490 7.583 7.352 7.483 388,836 -0.02(-0.21%)
Jan 06, 2021 7.398 7.598 7.398 7.498 397,758 +0.15(+2.10%)
Jan 05, 2021 7.367 7.467 7.321 7.344 278,197 +0.01(+0.11%)
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.