City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 7.189 7.201 7.086 7.149 92,070 -0.05(-0.71%)
Nov 29, 2016 7.263 7.275 7.115 7.201 137,390 -0.03(-0.39%)
Nov 28, 2016 7.235 7.298 7.138 7.229 117,830 +0.01(+0.08%)
Nov 25, 2016 7.126 7.298 7.052 7.224 103,845 +0.09(+1.20%)
Nov 23, 2016 7.138 7.138 7.138 0 -0.01(-0.08%)
Nov 22, 2016 7.035 7.235 6.992 7.144 260,291 +0.15(+2.12%)
Nov 21, 2016 7.104 7.126 6.978 6.995 84,664 -0.05(-0.73%)
Nov 18, 2016 6.989 7.075 6.967 7.047 161,047 +0.07(+1.06%)
Nov 17, 2016 7.029 7.041 6.875 6.972 116,351 -0.02(-0.25%)
Nov 16, 2016 7.047 7.104 6.955 6.989 179,542 -0.04(-0.57%)
Nov 15, 2016 6.932 7.079 6.898 7.029 157,506 +0.09(+1.23%)
Nov 14, 2016 6.955 6.989 6.858 6.944 252,217 +0.01(+0.16%)
Nov 11, 2016 6.961 7.138 6.881 6.932 258,359 +0.02(+0.25%)
Nov 10, 2016 7.012 7.012 6.887 6.915 265,571 -0.12(-1.70%)
Nov 09, 2016 7.166 7.224 6.972 7.035 235,873 -0.18(-2.45%)
Nov 08, 2016 7.195 7.252 7.189 7.212 91,468 +0.05(+0.64%)
Nov 07, 2016 7.121 7.206 7.035 7.166 252,333 +0.25(+3.55%)
Nov 04, 2016 6.927 7.018 6.904 6.921 129,198 -0.01(-0.08%)
Nov 03, 2016 6.978 6.989 6.921 6.927 113,253 -0.02(-0.25%)
Nov 02, 2016 7.052 7.075 6.932 6.944 120,020 -0.07(-0.98%)
Nov 01, 2016 7.184 7.186 6.984 7.012 92,737 -0.16(-2.23%)
Oct 31, 2016 7.149 7.241 7.115 7.172 117,787 +0.01(+0.08%)
Oct 28, 2016 7.155 7.246 7.132 7.166 91,447 +0.02(+0.24%)
Oct 27, 2016 7.246 7.252 7.126 7.149 143,097 -0.09(-1.18%)
Oct 26, 2016 7.366 7.366 7.224 7.235 109,255 -0.18(-2.46%)
Oct 25, 2016 7.423 7.452 7.372 7.418 182,170 -0.01(-0.08%)
Oct 24, 2016 7.423 7.483 7.355 7.423 178,820 +0.01(+0.15%)
Oct 21, 2016 7.138 7.423 7.138 7.412 330,101 +0.26(+3.59%)
Oct 20, 2016 7.121 7.184 7.086 7.155 47,736 +0.04(+0.56%)
Oct 19, 2016 7.104 7.138 7.030 7.115 91,320 +0.04(+0.56%)
Oct 18, 2016 7.166 7.166 7.064 7.075 130,089 +0.01(+0.08%)
Oct 17, 2016 6.978 7.149 6.949 7.069 115,676 +0.11(+1.64%)
Oct 14, 2016 7.086 7.126 6.938 6.955 193,044 -0.09(-1.30%)
Oct 13, 2016 7.012 7.104 7.012 7.047 91,923 +0.03(+0.49%)
Oct 12, 2016 6.915 7.052 6.915 7.012 99,360 +0.07(+0.99%)
Oct 11, 2016 6.932 6.955 6.864 6.944 162,392 +0.01(+0.16%)
Oct 10, 2016 6.909 6.958 6.869 6.932 115,626 +0.07(+1.00%)
Oct 07, 2016 6.927 6.984 6.824 6.864 144,596 +0.00(+0.00%)
Oct 06, 2016 6.887 6.912 6.780 6.864 186,655 +0.01(+0.13%)
Oct 05, 2016 7.062 7.071 6.816 6.855 620,338 -0.21(-3.01%)
Oct 04, 2016 7.186 7.191 7.012 7.068 192,823 -0.11(-1.56%)
Oct 03, 2016 7.197 7.197 7.107 7.180 275,933 +0.05(+0.71%)
Sep 30, 2016 7.169 7.208 7.074 7.130 125,317 -0.02(-0.24%)
Sep 29, 2016 7.303 7.303 7.107 7.146 101,289 -0.13(-1.85%)
Sep 28, 2016 7.337 7.370 7.202 7.281 110,995 -0.02(-0.31%)
Sep 27, 2016 7.382 7.398 7.281 7.303 455,622 -0.07(-0.99%)
Sep 26, 2016 7.387 7.410 7.354 7.376 163,580 +0.02(+0.23%)
Sep 23, 2016 7.242 7.376 7.202 7.359 152,330 +0.11(+1.55%)
Sep 22, 2016 7.191 7.303 7.141 7.247 397,745 +0.09(+1.25%)
Sep 21, 2016 7.090 7.186 6.928 7.158 243,215 +0.10(+1.43%)
Sep 20, 2016 7.102 7.118 7.040 7.057 88,939 -0.01(-0.08%)
Sep 19, 2016 7.018 7.062 6.967 7.062 94,479 +0.06(+0.88%)
Sep 16, 2016 7.023 7.107 6.931 7.001 342,459 +0.01(+0.08%)
Sep 15, 2016 6.934 7.029 6.922 6.995 132,398 +0.07(+1.05%)
Sep 14, 2016 6.939 6.984 6.911 6.922 96,477 -0.01(-0.08%)
Sep 13, 2016 7.057 7.090 6.889 6.928 135,289 -0.18(-2.60%)
Sep 12, 2016 7.107 7.141 6.973 7.113 246,531 -0.03(-0.39%)
Sep 09, 2016 7.292 7.309 7.130 7.141 367,456 -0.21(-2.82%)
Sep 08, 2016 7.337 7.410 7.298 7.348 112,417 -0.04(-0.53%)
Sep 07, 2016 7.314 7.421 7.281 7.387 199,703 +0.10(+1.38%)
Sep 06, 2016 7.292 7.342 7.236 7.286 159,700 +0.01(+0.08%)
Sep 02, 2016 7.208 7.281 7.281 7.281 104,987 +0.08(+1.17%)
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.