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 (%)
Jan 31, 2017 7.275 7.427 7.206 7.328 905,906 +0.09(+1.21%)
Jan 30, 2017 7.363 7.398 7.217 7.240 301,358 -0.16(-2.12%)
Jan 27, 2017 7.526 7.630 7.369 7.398 414,333 -0.06(-0.86%)
Jan 26, 2017 7.415 7.648 7.415 7.462 540,546 +0.04(+0.55%)
Jan 25, 2017 7.479 7.607 7.369 7.421 558,031 -0.06(-0.78%)
Jan 24, 2017 7.450 7.532 7.421 7.479 241,461 -0.02(-0.31%)
Jan 23, 2017 7.392 7.549 7.374 7.502 370,516 +0.15(+1.98%)
Jan 20, 2017 7.380 7.479 7.345 7.357 582,241 -0.03(-0.47%)
Jan 19, 2017 7.403 7.444 7.334 7.392 184,413 +0.00(+0.00%)
Jan 18, 2017 7.427 7.526 7.339 7.392 352,938 -0.01(-0.08%)
Jan 17, 2017 7.293 7.467 7.241 7.398 585,378 +0.17(+2.33%)
Jan 13, 2017 7.229 7.229 7.229 0 +0.06(+0.89%)
Jan 12, 2017 7.159 7.188 7.101 7.165 386,008 +0.01(+0.16%)
Jan 11, 2017 7.130 7.240 7.124 7.153 679,859 +0.06(+0.78%)
Jan 10, 2017 7.098 7.224 7.081 7.098 2,788,610 -0.28(-3.79%)
Jan 09, 2017 7.452 7.452 7.366 7.378 179,398 -0.06(-0.84%)
Jan 06, 2017 7.520 7.532 7.435 7.441 137,595 -0.05(-0.69%)
Jan 05, 2017 7.612 7.618 7.441 7.492 210,542 -0.13(-1.65%)
Jan 04, 2017 7.680 7.737 7.549 7.618 236,308 -0.01(-0.07%)
Jan 03, 2017 7.566 7.635 7.526 7.623 181,568 +0.10(+1.37%)
Dec 30, 2016 7.520 7.520 7.520 0 +0.04(+0.53%)
Dec 29, 2016 7.303 7.498 7.269 7.480 141,584 +0.18(+2.42%)
Dec 28, 2016 7.366 7.366 7.218 7.303 97,416 -0.06(-0.85%)
Dec 27, 2016 7.383 7.403 7.252 7.366 122,830 +0.00(+0.00%)
Dec 23, 2016 7.366 7.366 7.366 0 +0.08(+1.10%)
Dec 22, 2016 7.275 7.303 7.137 7.286 81,514 +0.03(+0.39%)
Dec 21, 2016 7.389 7.423 7.252 7.258 112,706 -0.11(-1.55%)
Dec 20, 2016 7.366 7.418 7.321 7.372 159,361 -0.01(-0.08%)
Dec 19, 2016 7.252 7.423 7.246 7.378 160,644 +0.17(+2.30%)
Dec 16, 2016 7.286 7.355 7.144 7.212 340,339 -0.03(-0.47%)
Dec 15, 2016 7.252 7.349 7.157 7.246 132,322 -0.03(-0.47%)
Dec 14, 2016 7.366 7.366 7.246 7.281 144,155 -0.09(-1.16%)
Dec 13, 2016 7.366 7.378 7.292 7.366 126,124 +0.06(+0.78%)
Dec 12, 2016 7.366 7.423 7.303 7.309 151,088 +0.02(+0.23%)
Dec 09, 2016 7.389 7.429 7.195 7.292 212,307 -0.07(-1.01%)
Dec 08, 2016 7.366 7.378 7.294 7.366 141,092 +0.03(+0.39%)
Dec 07, 2016 7.138 7.383 7.126 7.338 123,447 +0.20(+2.80%)
Dec 06, 2016 7.161 7.166 7.109 7.138 91,688 -0.01(-0.08%)
Dec 05, 2016 7.052 7.155 7.047 7.144 127,164 +0.06(+0.89%)
Dec 02, 2016 7.024 7.195 7.024 7.081 66,253 +0.05(+0.73%)
Dec 01, 2016 7.098 7.149 6.927 7.029 149,079 -0.12(-1.68%)
Nov 30, 2016 7.189 7.201 7.086 7.149 92,070 -0.05(-0.71%)
Nov 29, 2016 7.263 7.275 7.115 7.201 137,390 -0.03(-0.39%)
Nov 28, 2016 7.235 7.298 7.138 7.229 117,830 +0.01(+0.08%)
Nov 25, 2016 7.126 7.298 7.052 7.224 103,845 +0.09(+1.20%)
Nov 23, 2016 7.138 7.138 7.138 0 -0.01(-0.08%)
Nov 22, 2016 7.035 7.235 6.992 7.144 260,291 +0.15(+2.12%)
Nov 21, 2016 7.104 7.126 6.978 6.995 84,664 -0.05(-0.73%)
Nov 18, 2016 6.989 7.075 6.967 7.047 161,047 +0.07(+1.06%)
Nov 17, 2016 7.029 7.041 6.875 6.972 116,351 -0.02(-0.25%)
Nov 16, 2016 7.047 7.104 6.955 6.989 179,542 -0.04(-0.57%)
Nov 15, 2016 6.932 7.079 6.898 7.029 157,506 +0.09(+1.23%)
Nov 14, 2016 6.955 6.989 6.858 6.944 252,217 +0.01(+0.16%)
Nov 11, 2016 6.961 7.138 6.881 6.932 258,359 +0.02(+0.25%)
Nov 10, 2016 7.012 7.012 6.887 6.915 265,571 -0.12(-1.70%)
Nov 09, 2016 7.166 7.224 6.972 7.035 235,873 -0.18(-2.45%)
Nov 08, 2016 7.195 7.252 7.189 7.212 91,468 +0.05(+0.64%)
Nov 07, 2016 7.121 7.206 7.035 7.166 252,333 +0.25(+3.55%)
Nov 04, 2016 6.927 7.018 6.904 6.921 129,198 -0.01(-0.08%)
Nov 03, 2016 6.978 6.989 6.921 6.927 113,253 -0.02(-0.25%)
Nov 02, 2016 7.052 7.075 6.932 6.944 120,020 -0.07(-0.98%)
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.