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 (%)
Nov 28, 2014 7.149 7.170 7.143 7.154 24,800 +0.01(+0.08%)
Nov 26, 2014 7.159 7.149 7.149 7.149 24,670 +0.03(+0.38%)
Nov 25, 2014 7.046 7.138 7.008 7.122 35,826 +0.04(+0.53%)
Nov 24, 2014 6.960 7.089 6.830 7.084 69,069 +0.15(+2.10%)
Nov 21, 2014 7.041 7.186 6.906 6.938 91,839 -0.18(-2.57%)
Nov 20, 2014 7.143 7.235 7.105 7.122 84,734 -0.02(-0.23%)
Nov 19, 2014 7.165 7.170 7.111 7.138 53,664 +0.00(+0.00%)
Nov 18, 2014 7.132 7.170 7.116 7.138 22,516 -0.01(-0.08%)
Nov 17, 2014 7.051 7.143 7.051 7.143 45,683 +0.14(+2.00%)
Nov 14, 2014 7.041 7.095 6.998 7.003 35,564 -0.11(-1.52%)
Nov 13, 2014 7.176 7.197 7.100 7.111 19,079 -0.06(-0.90%)
Nov 12, 2014 6.971 7.192 6.917 7.176 34,534 +0.18(+2.58%)
Nov 11, 2014 7.035 7.132 6.995 6.995 30,448 -0.01(-0.11%)
Nov 10, 2014 6.954 7.068 6.901 7.003 18,042 +0.10(+1.48%)
Nov 07, 2014 7.159 7.159 6.793 6.901 53,006 -0.20(-2.88%)
Nov 06, 2014 7.143 7.278 7.073 7.105 34,052 -0.09(-1.20%)
Nov 05, 2014 7.118 7.213 7.073 7.192 18,629 +0.05(+0.68%)
Nov 04, 2014 7.111 7.143 7.068 7.143 46,471 +0.05(+0.73%)
Nov 03, 2014 7.095 7.143 7.089 7.091 10,331 -0.02(-0.27%)
Oct 31, 2014 6.981 7.111 6.981 7.111 58,752 +0.15(+2.17%)
Oct 30, 2014 6.987 6.987 6.895 6.960 18,178 +0.01(+0.08%)
Oct 29, 2014 7.019 7.019 6.933 6.954 22,969 +0.01(+0.08%)
Oct 28, 2014 7.014 7.095 6.906 6.949 22,229 -0.09(-1.30%)
Oct 27, 2014 7.089 7.127 7.008 7.041 17,451 -0.11(-1.51%)
Oct 24, 2014 6.949 7.159 6.852 7.149 57,228 +0.16(+2.24%)
Oct 23, 2014 7.165 7.165 6.992 6.992 56,614 -0.14(-1.96%)
Oct 22, 2014 7.132 7.143 7.041 7.132 70,448 -0.04(-0.53%)
Oct 21, 2014 7.084 7.170 7.084 7.170 36,866 +0.03(+0.38%)
Oct 20, 2014 7.105 7.273 7.008 7.143 76,810 -0.02(-0.30%)
Oct 17, 2014 7.332 7.332 7.122 7.165 44,955 +0.03(+0.38%)
Oct 16, 2014 7.051 7.165 7.051 7.138 40,717 +0.08(+1.15%)
Oct 15, 2014 7.143 7.208 7.051 7.057 116,973 -0.22(-2.97%)
Oct 14, 2014 7.165 7.332 7.078 7.273 27,321 +0.06(+0.90%)
Oct 13, 2014 7.154 7.235 7.154 7.208 10,656 +0.01(+0.07%)
Oct 10, 2014 7.186 7.213 7.143 7.202 30,656 +0.01(+0.07%)
Oct 09, 2014 7.332 7.343 7.154 7.197 58,602 -0.03(-0.45%)
Oct 08, 2014 7.100 7.229 7.068 7.229 40,936 +0.06(+0.83%)
Oct 07, 2014 7.089 7.208 7.051 7.170 52,613 +0.12(+1.68%)
Oct 06, 2014 7.100 7.159 7.051 7.051 26,521 -0.02(-0.23%)
Oct 03, 2014 7.154 7.154 7.051 7.068 78,734 -0.06(-0.83%)
Oct 02, 2014 7.149 7.240 7.073 7.127 110,711 -0.05(-0.75%)
Oct 01, 2014 7.213 7.213 7.078 7.181 110,666 -0.14(-1.91%)
Sep 30, 2014 7.310 7.423 7.143 7.321 123,322 -0.02(-0.22%)
Sep 29, 2014 7.208 7.343 7.149 7.337 83,382 +0.13(+1.80%)
Sep 26, 2014 7.132 7.208 7.062 7.208 31,285 +0.04(+0.53%)
Sep 25, 2014 7.192 7.219 7.041 7.170 70,655 -0.03(-0.37%)
Sep 24, 2014 7.116 7.343 7.014 7.197 102,247 +0.09(+1.29%)
Sep 23, 2014 7.170 7.235 7.046 7.105 133,892 -0.06(-0.83%)
Sep 22, 2014 7.127 7.262 7.068 7.165 88,730 +0.00(+0.00%)
Sep 19, 2014 7.056 7.165 7.014 7.165 137,281 +0.17(+2.47%)
Sep 18, 2014 7.062 7.149 6.950 6.992 182,324 -0.05(-0.69%)
Sep 17, 2014 6.944 7.122 6.901 7.041 69,084 +0.13(+1.95%)
Sep 16, 2014 6.922 6.928 6.884 6.906 55,493 +0.02(+0.31%)
Sep 15, 2014 6.911 6.928 6.851 6.884 64,492 +0.01(+0.16%)
Sep 12, 2014 6.852 6.928 6.762 6.874 72,583 +0.02(+0.31%)
Sep 11, 2014 6.852 6.901 6.755 6.852 63,052 +0.03(+0.39%)
Sep 10, 2014 6.998 6.998 6.814 6.825 146,156 -0.13(-1.94%)
Sep 09, 2014 7.073 7.073 6.933 6.960 144,329 +0.01(+0.16%)
Sep 08, 2014 6.954 6.972 6.825 6.949 57,335 +0.01(+0.08%)
Sep 05, 2014 6.739 7.046 6.739 6.944 131,068 +0.20(+2.96%)
Sep 04, 2014 6.825 6.927 6.739 6.744 108,333 -0.03(-0.48%)
Sep 03, 2014 6.874 6.976 6.739 6.777 130,035 -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.