City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 8.231 8.249 8.139 8.145 447,669 -0.06(-0.75%)
Nov 29, 2017 8.206 8.262 8.175 8.206 214,221 +0.01(+0.15%)
Nov 28, 2017 8.188 8.200 8.163 8.194 234,127 +0.05(+0.60%)
Nov 27, 2017 8.089 8.237 8.089 8.145 290,553 +0.10(+1.22%)
Nov 24, 2017 7.997 8.083 7.991 8.046 98,145 +0.06(+0.69%)
Nov 22, 2017 8.015 8.071 7.986 7.991 215,249 -0.01(-0.15%)
Nov 21, 2017 7.997 8.052 7.960 8.003 352,274 +0.06(+0.77%)
Nov 20, 2017 7.905 8.009 7.892 7.942 441,158 +0.07(+0.94%)
Nov 17, 2017 7.843 7.911 7.843 7.868 360,095 -0.01(-0.16%)
Nov 16, 2017 7.874 7.972 7.837 7.880 262,298 +0.01(+0.08%)
Nov 15, 2017 7.985 7.986 7.874 7.874 247,626 -0.10(-1.31%)
Nov 14, 2017 7.942 8.022 7.905 7.979 146,253 +0.06(+0.70%)
Nov 13, 2017 7.917 7.936 7.892 7.923 110,797 +0.01(+0.08%)
Nov 10, 2017 7.923 8.009 7.911 7.917 126,681 -0.01(-0.16%)
Nov 09, 2017 7.843 7.936 7.806 7.929 153,869 +0.02(+0.23%)
Nov 08, 2017 7.923 7.976 7.812 7.911 165,821 +0.04(+0.47%)
Nov 07, 2017 7.800 7.898 7.776 7.874 308,072 +0.01(+0.16%)
Nov 06, 2017 7.966 7.966 7.634 7.862 311,419 -0.17(-2.14%)
Nov 03, 2017 8.071 8.148 7.739 8.034 258,649 -0.02(-0.31%)
Nov 02, 2017 8.028 8.108 8.009 8.059 182,761 +0.04(+0.54%)
Nov 01, 2017 8.046 8.120 7.972 8.015 118,621 -0.01(-0.08%)
Oct 31, 2017 7.923 8.034 7.886 8.022 175,974 +0.07(+0.93%)
Oct 30, 2017 8.065 8.065 7.886 7.948 158,909 -0.11(-1.37%)
Oct 27, 2017 8.003 8.132 7.979 8.059 173,516 +0.07(+0.85%)
Oct 26, 2017 8.065 8.065 7.966 7.991 188,189 -0.02(-0.31%)
Oct 25, 2017 8.194 8.194 7.979 8.015 217,983 -0.16(-1.96%)
Oct 24, 2017 8.206 8.237 8.166 8.175 153,460 -0.04(-0.45%)
Oct 23, 2017 8.262 8.262 8.157 8.212 165,702 -0.02(-0.30%)
Oct 20, 2017 8.225 8.286 8.206 8.237 135,321 -0.01(-0.07%)
Oct 19, 2017 8.231 8.274 8.212 8.243 181,844 +0.00(+0.00%)
Oct 18, 2017 8.175 8.255 8.132 8.243 475,371 +0.08(+0.98%)
Oct 17, 2017 8.188 8.212 8.132 8.163 231,115 -0.01(-0.15%)
Oct 16, 2017 8.219 8.231 8.139 8.175 308,274 -0.03(-0.37%)
Oct 13, 2017 8.249 8.286 8.175 8.206 325,811 +0.00(+0.00%)
Oct 12, 2017 8.249 8.268 8.200 8.206 330,801 +0.00(+0.00%)
Oct 11, 2017 8.249 8.317 8.200 8.206 294,055 -0.01(-0.08%)
Oct 10, 2017 8.292 8.305 8.175 8.212 604,718 -0.02(-0.19%)
Oct 09, 2017 8.288 8.321 8.204 8.228 390,447 -0.05(-0.66%)
Oct 06, 2017 8.324 8.373 8.258 8.282 154,128 -0.06(-0.72%)
Oct 05, 2017 8.330 8.421 8.324 8.343 301,590 +0.01(+0.15%)
Oct 04, 2017 8.343 8.403 8.318 8.330 150,843 +0.01(+0.07%)
Oct 03, 2017 8.318 8.355 8.294 8.324 191,087 +0.01(+0.07%)
Oct 02, 2017 8.318 8.361 8.258 8.318 205,230 -0.01(-0.07%)
Sep 29, 2017 8.312 8.349 8.277 8.324 356,275 +0.01(+0.15%)
Sep 28, 2017 8.191 8.324 8.125 8.312 348,451 +0.11(+1.40%)
Sep 27, 2017 8.137 8.216 8.046 8.197 326,737 +0.07(+0.89%)
Sep 26, 2017 7.980 8.149 7.956 8.125 247,676 +0.16(+2.05%)
Sep 25, 2017 7.877 7.980 7.853 7.962 175,844 +0.11(+1.39%)
Sep 22, 2017 7.841 7.889 7.826 7.853 121,885 +0.03(+0.39%)
Sep 21, 2017 7.762 7.853 7.762 7.823 134,592 +0.01(+0.08%)
Sep 20, 2017 7.871 7.907 7.762 7.817 334,260 -0.04(-0.54%)
Sep 19, 2017 7.871 7.871 7.808 7.859 125,015 +0.01(+0.08%)
Sep 18, 2017 7.853 7.895 7.829 7.853 200,042 +0.02(+0.23%)
Sep 15, 2017 7.835 7.853 7.780 7.835 401,308 +0.01(+0.08%)
Sep 14, 2017 7.786 7.829 7.720 7.829 174,618 +0.04(+0.47%)
Sep 13, 2017 7.780 7.847 7.762 7.792 132,746 +0.02(+0.23%)
Sep 12, 2017 7.835 7.847 7.753 7.774 150,803 -0.04(-0.54%)
Sep 11, 2017 7.762 7.853 7.762 7.817 231,276 +0.05(+0.70%)
Sep 08, 2017 7.744 7.817 7.744 7.762 122,523 +0.02(+0.31%)
Sep 07, 2017 7.762 7.835 7.714 7.738 133,950 -0.01(-0.16%)
Sep 06, 2017 7.750 7.811 7.720 7.750 168,440 +0.03(+0.39%)
Sep 05, 2017 7.768 7.817 7.720 7.720 242,559 -0.05(-0.62%)
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.