City Office REIT Inc (NY: CIO )

4.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.93 16.11 15.74 16.00 846,329 +0.08(+0.48%)
Oct 28, 2021 15.83 16.03 15.79 15.93 473,683 +0.11(+0.69%)
Oct 27, 2021 16.19 16.27 15.81 15.82 287,710 -0.35(-2.14%)
Oct 26, 2021 16.00 16.31 16.16 306,549 +0.15(+0.95%)
Oct 25, 2021 16.10 16.19 15.99 16.01 243,353 -0.07(-0.42%)
Oct 22, 2021 15.99 16.21 15.97 16.08 279,291 +0.08(+0.53%)
Oct 21, 2021 15.99 16.11 15.86 16.00 329,854 +0.01(+0.05%)
Oct 20, 2021 15.85 16.04 15.73 15.99 237,239 +0.14(+0.91%)
Oct 19, 2021 16.08 16.08 15.84 15.84 315,329 -0.22(-1.37%)
Oct 18, 2021 15.82 16.08 15.75 16.06 309,299 +0.25(+1.60%)
Oct 15, 2021 15.76 16.05 15.62 15.81 419,448 +0.23(+1.46%)
Oct 14, 2021 15.73 15.79 15.47 15.58 275,949 -0.05(-0.32%)
Oct 13, 2021 15.56 15.69 15.33 15.63 344,207 +0.00(+0.00%)
Oct 12, 2021 15.48 15.73 15.45 15.63 179,537 +0.19(+1.26%)
Oct 11, 2021 15.33 15.49 15.24 15.44 160,878 +0.08(+0.49%)
Oct 08, 2021 15.32 15.51 15.24 15.36 203,653 +0.04(+0.28%)
Oct 07, 2021 15.57 15.63 15.26 15.32 406,495 -0.18(-1.14%)
Oct 06, 2021 15.26 15.51 15.06 15.50 294,425 +0.20(+1.31%)
Oct 05, 2021 15.46 15.47 15.18 15.30 408,208 -0.18(-1.19%)
Oct 04, 2021 15.40 15.53 15.24 15.48 303,756 +0.18(+1.20%)
Oct 01, 2021 15.00 15.48 14.91 15.30 237,676 +0.35(+2.35%)
Sep 30, 2021 15.15 15.36 14.95 14.95 359,436 -0.20(-1.33%)
Sep 29, 2021 15.06 15.29 14.91 15.15 314,754 +0.25(+1.69%)
Sep 28, 2021 14.77 15.10 14.66 14.89 533,312 +0.03(+0.23%)
Sep 27, 2021 15.01 15.32 14.85 14.86 553,818 -0.13(-0.84%)
Sep 24, 2021 15.01 15.13 14.91 14.99 377,842 -0.07(-0.45%)
Sep 23, 2021 15.10 15.41 15.01 15.05 426,394 -0.13(-0.88%)
Sep 22, 2021 14.59 15.26 14.54 15.19 938,691 +0.79(+5.52%)
Sep 21, 2021 14.28 14.60 14.12 14.39 503,166 +0.17(+1.18%)
Sep 20, 2021 13.91 14.26 13.77 14.23 556,087 +0.21(+1.49%)
Sep 17, 2021 14.15 14.31 14.00 14.02 1,926,297 -0.10(-0.71%)
Sep 16, 2021 14.04 14.33 13.97 14.12 475,589 +0.10(+0.72%)
Sep 15, 2021 13.80 14.11 13.67 14.02 464,465 +0.18(+1.27%)
Sep 14, 2021 13.93 14.05 13.72 13.84 730,057 -0.11(-0.78%)
Sep 13, 2021 14.12 14.27 13.86 13.95 971,559 -0.25(-1.77%)
Sep 10, 2021 14.50 14.50 14.16 14.20 2,036,177 -0.24(-1.68%)
Sep 09, 2021 14.46 14.55 14.31 14.44 922,363 -0.03(-0.23%)
Sep 08, 2021 14.59 14.59 14.30 14.48 922,553 -0.09(-0.63%)
Sep 07, 2021 13.66 14.62 13.65 14.57 2,721,647 +0.92(+6.74%)
Sep 03, 2021 13.45 13.64 13.08 13.65 670,076 +0.23(+1.75%)
Sep 02, 2021 13.31 13.51 13.29 13.41 381,006 +0.07(+0.50%)
Sep 01, 2021 13.35 13.44 13.11 13.35 276,924 -0.02(-0.12%)
Aug 31, 2021 13.29 13.43 13.09 13.36 438,154 -0.01(-0.06%)
Aug 30, 2021 13.51 13.51 13.29 13.37 368,451 -0.11(-0.81%)
Aug 27, 2021 13.38 13.67 13.31 13.48 464,763 +0.07(+0.50%)
Aug 26, 2021 13.53 13.91 13.41 13.41 605,020 -0.09(-0.68%)
Aug 25, 2021 13.51 13.60 13.24 13.51 653,119 +0.07(+0.50%)
Aug 24, 2021 13.53 13.68 13.33 13.44 1,360,714 -0.03(-0.25%)
Aug 23, 2021 13.25 13.76 12.62 13.47 6,082,529 +2.68(+24.81%)
Aug 20, 2021 10.67 10.92 10.61 10.79 698,476 +0.03(+0.23%)
Aug 19, 2021 10.70 10.81 10.54 10.77 297,729 +0.06(+0.55%)
Aug 18, 2021 10.87 10.89 10.69 10.71 198,755 -0.16(-1.46%)
Aug 17, 2021 10.84 10.90 10.69 10.87 206,145 +0.02(+0.15%)
Aug 16, 2021 11.04 11.05 10.84 10.85 243,777 -0.21(-1.89%)
Aug 13, 2021 11.06 11.20 10.97 11.06 154,788 +0.00(+0.00%)
Aug 12, 2021 11.18 11.21 11.04 11.06 184,199 -0.11(-0.97%)
Aug 11, 2021 11.12 11.18 10.95 11.17 152,848 +0.13(+1.21%)
Aug 10, 2021 11.06 11.12 10.91 11.04 144,496 +0.01(+0.08%)
Aug 09, 2021 11.20 11.20 10.94 11.03 164,791 -0.08(-0.68%)
Aug 06, 2021 11.01 11.27 11.01 11.10 137,947 +0.19(+1.76%)
Aug 05, 2021 10.72 11.09 10.64 10.91 292,119 +0.30(+2.84%)
Aug 04, 2021 10.53 10.66 10.47 10.61 181,342 -0.03(-0.24%)
Aug 03, 2021 10.48 10.69 10.39 10.64 171,535 +0.06(+0.55%)
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.