City Office REIT Inc (NY: CIO )

6.270 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 6.861 6.881 6.856 6.866 25,840 +0.01(+0.08%)
Nov 26, 2014 6.871 6.861 6.861 6.861 25,705 +0.03(+0.38%)
Nov 25, 2014 6.762 6.850 6.726 6.835 37,328 +0.04(+0.53%)
Nov 24, 2014 6.680 6.804 6.555 6.799 71,967 +0.14(+2.10%)
Nov 21, 2014 6.757 6.897 6.628 6.659 95,691 -0.18(-2.57%)
Nov 20, 2014 6.856 6.944 6.819 6.835 88,289 -0.02(-0.23%)
Nov 19, 2014 6.876 6.881 6.825 6.850 55,915 +0.00(+0.00%)
Nov 18, 2014 6.845 6.881 6.830 6.850 23,461 -0.01(-0.08%)
Nov 17, 2014 6.768 6.856 6.768 6.856 47,599 +0.13(+2.00%)
Nov 14, 2014 6.758 6.810 6.716 6.721 37,056 -0.10(-1.52%)
Nov 13, 2014 6.887 6.907 6.814 6.825 19,880 -0.06(-0.90%)
Nov 12, 2014 6.690 6.902 6.638 6.887 35,983 +0.17(+2.58%)
Nov 11, 2014 6.752 6.845 6.714 6.714 31,725 -0.01(-0.11%)
Nov 10, 2014 6.674 6.783 6.623 6.721 18,799 +0.10(+1.48%)
Nov 07, 2014 6.871 6.871 6.519 6.623 55,229 -0.20(-2.88%)
Nov 06, 2014 6.856 6.985 6.788 6.819 35,481 -0.08(-1.20%)
Nov 05, 2014 6.832 6.923 6.788 6.902 19,410 +0.05(+0.68%)
Nov 04, 2014 6.825 6.856 6.783 6.856 48,420 +0.05(+0.73%)
Nov 03, 2014 6.809 6.856 6.804 6.806 10,765 -0.02(-0.27%)
Oct 31, 2014 6.700 6.825 6.700 6.825 61,217 +0.14(+2.17%)
Oct 30, 2014 6.706 6.706 6.618 6.680 18,940 +0.01(+0.08%)
Oct 29, 2014 6.737 6.737 6.654 6.674 23,933 +0.01(+0.08%)
Oct 28, 2014 6.731 6.809 6.628 6.669 23,161 -0.09(-1.30%)
Oct 27, 2014 6.804 6.840 6.726 6.757 18,183 -0.10(-1.51%)
Oct 24, 2014 6.669 6.871 6.576 6.861 59,628 +0.15(+2.24%)
Oct 23, 2014 6.876 6.876 6.711 6.711 58,988 -0.13(-1.96%)
Oct 22, 2014 6.845 6.856 6.757 6.845 73,403 -0.04(-0.53%)
Oct 21, 2014 6.799 6.881 6.799 6.881 38,413 +0.03(+0.38%)
Oct 20, 2014 6.819 6.980 6.726 6.856 80,032 -0.02(-0.30%)
Oct 17, 2014 7.037 7.037 6.835 6.876 46,841 +0.03(+0.38%)
Oct 16, 2014 6.768 6.876 6.768 6.850 42,425 +0.08(+1.15%)
Oct 15, 2014 6.856 6.918 6.768 6.773 121,879 -0.21(-2.97%)
Oct 14, 2014 6.876 7.037 6.793 6.980 28,467 +0.06(+0.90%)
Oct 13, 2014 6.866 6.944 6.866 6.918 11,103 +0.01(+0.07%)
Oct 10, 2014 6.897 6.923 6.856 6.912 31,942 +0.01(+0.07%)
Oct 09, 2014 7.037 7.047 6.866 6.907 61,060 -0.03(-0.45%)
Oct 08, 2014 6.814 6.938 6.783 6.938 42,653 +0.06(+0.83%)
Oct 07, 2014 6.804 6.918 6.768 6.881 54,819 +0.11(+1.68%)
Oct 06, 2014 6.814 6.871 6.768 6.768 27,634 -0.02(-0.23%)
Oct 03, 2014 6.866 6.866 6.768 6.783 82,036 -0.06(-0.83%)
Oct 02, 2014 6.861 6.949 6.788 6.840 115,355 -0.05(-0.75%)
Oct 01, 2014 6.923 6.923 6.793 6.892 115,308 -0.13(-1.91%)
Sep 30, 2014 7.016 7.125 6.856 7.026 128,495 -0.02(-0.22%)
Sep 29, 2014 6.918 7.047 6.861 7.042 86,880 +0.12(+1.80%)
Sep 26, 2014 6.845 6.918 6.778 6.918 32,597 +0.04(+0.53%)
Sep 25, 2014 6.902 6.928 6.757 6.881 73,619 -0.03(-0.37%)
Sep 24, 2014 6.830 7.047 6.731 6.907 106,535 +0.09(+1.29%)
Sep 23, 2014 6.881 6.944 6.762 6.819 139,508 -0.06(-0.83%)
Sep 22, 2014 6.840 6.969 6.783 6.876 92,452 +0.00(+0.00%)
Sep 19, 2014 6.772 6.876 6.731 6.876 143,039 +0.17(+2.47%)
Sep 18, 2014 6.778 6.861 6.670 6.711 189,971 -0.05(-0.69%)
Sep 17, 2014 6.664 6.835 6.623 6.757 71,982 +0.13(+1.95%)
Sep 16, 2014 6.643 6.649 6.607 6.628 57,821 +0.02(+0.31%)
Sep 15, 2014 6.633 6.649 6.575 6.607 67,197 +0.01(+0.16%)
Sep 12, 2014 6.576 6.649 6.490 6.597 75,627 +0.02(+0.31%)
Sep 11, 2014 6.576 6.623 6.483 6.576 65,697 +0.03(+0.39%)
Sep 10, 2014 6.716 6.716 6.540 6.550 152,287 -0.13(-1.94%)
Sep 09, 2014 6.788 6.788 6.654 6.680 150,383 +0.01(+0.16%)
Sep 08, 2014 6.674 6.691 6.550 6.669 59,740 +0.01(+0.08%)
Sep 05, 2014 6.468 6.762 6.468 6.664 136,566 +0.19(+2.96%)
Sep 04, 2014 6.550 6.649 6.468 6.473 112,877 -0.03(-0.48%)
Sep 03, 2014 6.597 6.695 6.468 6.504 135,490 -0.13(-1.95%)
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.