City Office REIT Inc (NY: CIO )

12.77 USD +0.03 (+0.24%)
Streaming Delayed Price Updated: 2:49 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 11.67 11.76 11.65 11.68 249,511 +0.02(+0.17%)
Jan 30, 2018 11.70 11.72 11.64 11.66 243,720 -0.06(-0.51%)
Jan 29, 2018 11.84 11.88 11.59 11.72 251,206 -0.14(-1.18%)
Jan 26, 2018 12.03 12.03 11.80 11.86 184,643 -0.14(-1.17%)
Jan 25, 2018 12.01 12.04 11.94 12.00 193,452 +0.03(+0.25%)
Jan 24, 2018 12.08 12.08 11.94 11.97 139,194 -0.10(-0.83%)
Jan 23, 2018 11.98 12.11 11.88 12.07 135,470 +0.10(+0.84%)
Jan 22, 2018 11.87 11.97 11.85 11.97 155,660 +0.12(+1.01%)
Jan 19, 2018 11.94 12.03 11.83 11.85 281,892 -0.10(-0.84%)
Jan 18, 2018 12.05 12.09 11.83 11.95 329,843 -0.11(-0.91%)
Jan 17, 2018 12.10 12.10 11.93 12.06 287,854 -0.01(-0.08%)
Jan 16, 2018 12.05 12.21 12.02 12.07 274,761 +0.08(+0.67%)
Jan 12, 2018 11.99 11.99 11.99 0 -0.28(-2.28%)
Jan 11, 2018 12.34 12.41 12.27 12.27 413,255 -0.13(-1.05%)
Jan 10, 2018 12.45 12.45 12.15 12.40 625,363 -0.46(-3.58%)
Jan 09, 2018 12.87 12.91 12.78 12.86 304,192 -0.03(-0.23%)
Jan 08, 2018 12.85 12.94 12.73 12.89 231,662 +0.00(+0.00%)
Jan 05, 2018 12.87 12.90 12.71 12.89 173,269 +0.10(+0.78%)
Jan 04, 2018 12.95 12.98 12.78 12.79 379,496 -0.10(-0.78%)
Jan 03, 2018 13.00 13.06 12.85 12.89 311,654 -0.07(-0.54%)
Jan 02, 2018 13.00 13.05 12.91 12.96 277,192 -0.05(-0.38%)
Dec 29, 2017 13.01 13.01 13.01 0 -0.04(-0.31%)
Dec 28, 2017 12.96 13.14 12.91 13.05 276,289 +0.07(+0.54%)
Dec 27, 2017 13.02 13.07 12.87 12.98 404,516 -0.05(-0.38%)
Dec 26, 2017 12.88 13.07 12.85 13.03 345,725 +0.16(+1.24%)
Dec 22, 2017 12.83 12.92 12.80 12.87 291,129 -0.02(-0.16%)
Dec 21, 2017 12.87 12.90 12.77 12.89 341,944 +0.07(+0.55%)
Dec 20, 2017 12.85 12.96 12.80 12.82 390,669 +0.00(+0.00%)
Dec 19, 2017 12.68 12.86 12.63 12.82 2,738,699 -0.33(-2.51%)
Dec 18, 2017 13.17 13.37 13.10 13.15 176,509 +0.04(+0.31%)
Dec 15, 2017 12.88 13.11 12.88 13.11 421,260 +0.24(+1.86%)
Dec 14, 2017 12.91 12.98 12.72 12.87 204,890 -0.05(-0.39%)
Dec 13, 2017 12.84 13.00 12.84 12.92 158,362 +0.06(+0.47%)
Dec 12, 2017 12.91 12.91 12.76 12.86 309,276 -0.03(-0.23%)
Dec 11, 2017 12.98 13.02 12.86 12.89 106,285 -0.09(-0.69%)
Dec 08, 2017 12.95 13.01 12.84 12.98 94,218 +0.00(+0.00%)
Dec 07, 2017 12.97 13.05 12.82 235,934 +0.00(+0.00%)
Dec 06, 2017 13.02 13.04 12.88 12.93 143,562 -0.06(-0.46%)
Dec 05, 2017 12.98 13.01 12.88 12.99 160,643 +0.04(+0.31%)
Dec 04, 2017 13.13 13.18 12.95 12.95 121,748 -0.10(-0.77%)
Dec 01, 2017 13.29 13.29 12.95 13.05 128,368 -0.19(-1.44%)
Nov 30, 2017 13.38 13.41 13.23 13.24 275,387 -0.10(-0.75%)
Nov 29, 2017 13.34 13.43 13.29 13.34 131,780 +0.02(+0.15%)
Nov 28, 2017 13.31 13.33 13.27 13.32 144,025 +0.08(+0.60%)
Nov 27, 2017 13.15 13.39 13.15 13.24 178,736 +0.16(+1.22%)
Nov 24, 2017 13.00 13.14 12.99 13.08 60,375 +0.09(+0.69%)
Nov 22, 2017 13.03 13.12 12.98 12.99 132,412 -0.02(-0.15%)
Nov 21, 2017 13.00 13.09 12.94 13.01 216,704 +0.10(+0.77%)
Nov 20, 2017 12.85 13.02 12.83 12.91 271,382 +0.12(+0.94%)
Nov 17, 2017 12.75 12.86 12.75 12.79 221,515 -0.02(-0.16%)
Nov 16, 2017 12.80 12.96 12.74 12.81 161,355 +0.01(+0.08%)
Nov 15, 2017 12.98 12.98 12.80 12.80 152,329 -0.17(-1.31%)
Nov 14, 2017 12.91 13.04 12.85 12.97 89,969 +0.09(+0.70%)
Nov 13, 2017 12.87 12.90 12.83 12.88 68,158 +0.01(+0.08%)
Nov 10, 2017 12.88 13.02 12.86 12.87 77,929 -0.02(-0.16%)
Nov 09, 2017 12.75 12.90 12.69 12.89 94,654 +0.03(+0.23%)
Nov 08, 2017 12.88 12.96 12.70 12.86 102,006 +0.06(+0.47%)
Nov 07, 2017 12.68 12.84 12.64 12.80 189,513 +0.02(+0.16%)
Nov 06, 2017 12.95 12.95 12.41 12.78 191,572 -0.28(-2.14%)
Nov 03, 2017 13.12 13.24 12.58 13.06 159,110 -0.04(-0.31%)
Nov 02, 2017 13.05 13.18 13.02 13.10 112,427 +0.07(+0.54%)
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.