City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 7.885 7.885 7.608 7.615 334,053 -0.23(-2.99%)
Oct 30, 2018 7.878 7.933 7.836 7.850 343,480 -0.02(-0.26%)
Oct 29, 2018 7.850 7.975 7.809 7.871 263,880 +0.07(+0.89%)
Oct 26, 2018 7.940 7.964 7.726 7.802 295,641 -0.17(-2.08%)
Oct 25, 2018 7.899 8.030 7.831 7.968 449,192 +0.10(+1.23%)
Oct 24, 2018 7.968 8.030 7.864 7.871 533,740 -0.08(-1.04%)
Oct 23, 2018 7.926 8.009 7.871 7.954 256,008 -0.01(-0.17%)
Oct 22, 2018 8.106 8.189 7.961 7.968 201,280 -0.10(-1.28%)
Oct 19, 2018 8.064 8.168 8.040 8.071 270,896 +0.01(+0.09%)
Oct 18, 2018 8.120 8.203 8.044 8.064 476,658 -0.06(-0.77%)
Oct 17, 2018 8.182 8.189 8.051 8.127 190,375 -0.06(-0.76%)
Oct 16, 2018 8.044 8.210 7.975 8.189 331,088 +0.19(+2.33%)
Oct 15, 2018 7.892 8.033 7.885 8.002 435,057 +0.12(+1.49%)
Oct 12, 2018 8.016 8.113 7.864 7.885 542,805 -0.12(-1.55%)
Oct 11, 2018 8.368 8.396 7.995 8.009 454,163 -0.37(-4.37%)
Oct 10, 2018 8.521 8.617 8.355 8.375 516,457 -0.19(-2.22%)
Oct 09, 2018 8.613 8.613 8.443 8.565 441,057 +0.05(+0.64%)
Oct 08, 2018 8.376 8.532 8.369 8.511 267,618 +0.15(+1.78%)
Oct 05, 2018 8.294 8.376 8.294 8.362 236,219 +0.05(+0.65%)
Oct 04, 2018 8.348 8.396 8.287 8.308 335,056 -0.06(-0.73%)
Oct 03, 2018 8.382 8.430 8.343 8.369 289,764 -0.01(-0.16%)
Oct 02, 2018 8.423 8.470 8.359 8.382 512,852 -0.03(-0.40%)
Oct 01, 2018 8.579 8.593 8.396 8.416 186,405 -0.14(-1.66%)
Sep 28, 2018 8.423 8.559 8.416 8.559 242,117 +0.14(+1.69%)
Sep 27, 2018 8.355 8.443 8.355 8.416 264,532 +0.07(+0.89%)
Sep 26, 2018 8.403 8.464 8.342 8.342 347,240 -0.06(-0.73%)
Sep 25, 2018 8.355 8.443 8.342 8.403 407,650 +0.05(+0.57%)
Sep 24, 2018 8.423 8.423 8.267 8.355 438,367 -0.07(-0.88%)
Sep 21, 2018 8.301 8.450 8.260 8.430 987,787 +0.11(+1.30%)
Sep 20, 2018 8.213 8.328 8.139 8.321 239,953 +0.12(+1.49%)
Sep 19, 2018 8.328 8.342 8.179 8.199 483,000 -0.12(-1.47%)
Sep 18, 2018 8.443 8.464 8.321 8.321 225,544 -0.14(-1.60%)
Sep 17, 2018 8.477 8.504 8.382 8.457 344,777 -0.02(-0.24%)
Sep 14, 2018 8.565 8.579 8.450 8.477 258,190 -0.09(-1.11%)
Sep 13, 2018 8.525 8.640 8.508 8.572 327,102 +0.04(+0.48%)
Sep 12, 2018 8.545 8.593 8.525 8.532 418,970 -0.01(-0.08%)
Sep 11, 2018 8.525 8.586 8.477 8.538 323,081 +0.01(+0.08%)
Sep 10, 2018 8.552 8.613 8.498 8.532 385,272 +0.00(+0.00%)
Sep 07, 2018 8.613 8.620 8.518 8.532 301,099 -0.10(-1.18%)
Sep 06, 2018 8.694 8.721 8.633 8.633 250,794 -0.05(-0.55%)
Sep 05, 2018 8.640 8.708 8.579 8.681 348,322 +0.04(+0.47%)
Sep 04, 2018 8.755 8.769 8.620 8.640 461,771 -0.12(-1.32%)
Aug 31, 2018 8.755 8.755 8.755 0 -0.02(-0.23%)
Aug 30, 2018 8.823 8.854 8.749 8.776 1,843,951 -0.03(-0.38%)
Aug 29, 2018 8.816 8.857 8.796 8.810 585,070 +0.00(+0.00%)
Aug 28, 2018 8.776 8.816 8.735 8.810 563,050 +0.05(+0.54%)
Aug 27, 2018 8.816 8.816 8.708 8.762 313,495 -0.03(-0.39%)
Aug 24, 2018 8.789 8.816 8.755 8.796 236,367 +0.00(+0.00%)
Aug 23, 2018 8.749 8.810 8.749 8.796 250,718 +0.00(+0.00%)
Aug 22, 2018 8.816 8.816 8.782 8.796 624,639 +0.01(+0.08%)
Aug 21, 2018 8.769 8.816 8.735 8.789 482,932 +0.03(+0.31%)
Aug 20, 2018 8.810 8.810 8.715 8.762 436,279 +0.00(+0.00%)
Aug 17, 2018 8.782 8.830 8.613 8.762 3,898,806 -0.03(-0.39%)
Aug 16, 2018 8.708 8.830 8.674 8.796 524,895 +0.09(+1.01%)
Aug 15, 2018 8.674 8.728 8.667 8.708 315,906 +0.03(+0.31%)
Aug 14, 2018 8.715 8.762 8.674 8.681 447,574 +0.00(+0.00%)
Aug 13, 2018 8.681 8.701 8.654 8.681 305,190 +0.02(+0.23%)
Aug 10, 2018 8.681 8.708 8.647 8.660 240,201 -0.03(-0.39%)
Aug 09, 2018 8.688 8.715 8.660 8.694 516,868 +0.00(+0.00%)
Aug 08, 2018 8.694 8.735 8.633 8.694 267,465 +0.02(+0.23%)
Aug 07, 2018 8.701 8.701 8.626 8.674 426,251 +0.00(+0.00%)
Aug 06, 2018 8.681 8.762 8.620 8.674 224,476 +0.03(+0.31%)
Aug 03, 2018 8.626 8.660 8.538 8.647 232,975 +0.07(+0.79%)
Aug 02, 2018 8.749 8.871 8.491 8.579 274,700 -0.09(-1.09%)
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.