City Office REIT Inc (NY: CIO )

10.99 USD +0.12 (+1.10%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 10.89 11.01 10.80 10.94 233,000 +0.12(+1.11%)
Nov 29, 2018 10.70 10.89 10.65 10.82 249,226 +0.12(+1.12%)
Nov 28, 2018 10.66 10.82 10.59 10.70 350,938 +0.02(+0.19%)
Nov 27, 2018 10.75 10.83 10.64 10.68 239,012 -0.10(-0.93%)
Nov 26, 2018 10.89 11.07 10.76 10.78 265,169 -0.11(-1.01%)
Nov 23, 2018 10.97 11.02 10.89 10.89 183,600 -0.07(-0.64%)
Nov 21, 2018 10.96 10.96 10.96 0 +0.12(+1.11%)
Nov 20, 2018 10.94 10.99 10.83 10.84 181,537 -0.13(-1.19%)
Nov 19, 2018 11.04 11.12 10.92 10.97 151,747 -0.09(-0.81%)
Nov 16, 2018 10.97 11.07 10.90 11.06 177,000 +0.07(+0.64%)
Nov 15, 2018 11.08 11.16 10.88 10.99 146,621 -0.11(-0.99%)
Nov 14, 2018 11.29 11.30 11.08 11.10 124,100 -0.13(-1.16%)
Nov 13, 2018 11.20 11.29 11.06 11.23 187,284 +0.07(+0.63%)
Nov 12, 2018 11.17 11.31 11.10 11.16 128,799 -0.02(-0.18%)
Nov 09, 2018 11.45 11.45 11.16 11.18 158,200 -0.28(-2.44%)
Nov 08, 2018 11.35 11.46 11.30 11.46 432,952 +0.12(+1.06%)
Nov 07, 2018 11.00 11.38 10.96 11.34 398,993 +0.37(+3.37%)
Nov 06, 2018 10.75 10.99 10.72 10.97 262,923 +0.23(+2.14%)
Nov 05, 2018 10.64 10.92 10.64 10.74 421,637 +0.08(+0.75%)
Nov 02, 2018 10.91 11.00 10.61 10.66 268,400 -0.25(-2.29%)
Nov 01, 2018 10.89 11.04 10.64 10.91 515,167 -0.11(-1.00%)
Oct 31, 2018 11.41 11.41 11.01 11.02 230,844 -0.34(-2.99%)
Oct 30, 2018 11.40 11.48 11.34 11.36 237,359 -0.03(-0.26%)
Oct 29, 2018 11.36 11.54 11.30 11.39 182,352 +0.10(+0.89%)
Oct 26, 2018 11.49 11.53 11.18 11.29 204,300 -0.24(-2.08%)
Oct 25, 2018 11.43 11.62 11.33 11.53 310,410 +0.14(+1.23%)
Oct 24, 2018 11.53 11.62 11.38 11.39 368,836 -0.12(-1.04%)
Oct 23, 2018 11.47 11.59 11.39 11.51 176,912 -0.02(-0.17%)
Oct 22, 2018 11.73 11.85 11.52 11.53 139,093 -0.15(-1.28%)
Oct 19, 2018 11.67 11.82 11.63 11.68 187,200 +0.01(+0.09%)
Oct 18, 2018 11.75 11.87 11.64 11.67 329,390 -0.09(-0.77%)
Oct 17, 2018 11.84 11.85 11.65 11.76 131,557 -0.09(-0.76%)
Oct 16, 2018 11.64 11.88 11.54 11.85 228,795 +0.27(+2.33%)
Oct 15, 2018 11.42 11.62 11.41 11.58 300,642 +0.17(+1.49%)
Oct 12, 2018 11.60 11.74 11.38 11.41 375,100 -0.18(-1.55%)
Oct 11, 2018 12.11 12.15 11.57 11.59 313,845 -0.53(-4.37%)
Oct 10, 2018 12.33 12.47 12.09 12.12 356,893 -0.51(-4.04%)
Oct 09, 2018 12.70 12.70 12.45 12.63 299,117 +0.08(+0.64%)
Oct 08, 2018 12.35 12.58 12.34 12.55 181,494 +0.22(+1.78%)
Oct 05, 2018 12.23 12.35 12.23 12.33 160,200 +0.08(+0.65%)
Oct 04, 2018 12.31 12.38 12.22 12.25 227,229 -0.09(-0.73%)
Oct 03, 2018 12.36 12.43 12.30 12.34 196,513 -0.02(-0.16%)
Oct 02, 2018 12.42 12.49 12.32 12.36 347,807 -0.05(-0.40%)
Oct 01, 2018 12.65 12.67 12.38 12.41 126,417 -0.21(-1.66%)
Sep 28, 2018 12.42 12.62 12.41 12.62 164,200 +0.21(+1.69%)
Sep 27, 2018 12.32 12.45 12.32 12.41 179,401 +0.11(+0.89%)
Sep 26, 2018 12.39 12.48 12.30 12.30 235,492 -0.09(-0.73%)
Sep 25, 2018 12.32 12.45 12.30 12.39 276,461 +0.07(+0.57%)
Sep 24, 2018 12.42 12.42 12.19 12.32 297,293 -0.11(-0.88%)
Sep 21, 2018 12.24 12.46 12.18 12.43 669,900 +0.16(+1.30%)
Sep 20, 2018 12.11 12.28 12.00 12.27 162,732 +0.18(+1.49%)
Sep 19, 2018 12.28 12.30 12.06 12.09 327,562 -0.18(-1.47%)
Sep 18, 2018 12.45 12.48 12.27 12.27 152,960 -0.20(-1.60%)
Sep 17, 2018 12.50 12.54 12.36 12.47 233,822 -0.03(-0.24%)
Sep 14, 2018 12.63 12.65 12.46 12.50 175,100 -0.14(-1.11%)
Sep 13, 2018 12.57 12.74 12.54 12.64 221,835 +0.06(+0.48%)
Sep 12, 2018 12.60 12.67 12.57 12.58 284,138 -0.01(-0.08%)
Sep 11, 2018 12.57 12.66 12.50 12.59 219,108 +0.01(+0.08%)
Sep 10, 2018 12.61 12.70 12.53 12.58 261,285 +0.00(+0.00%)
Sep 07, 2018 12.70 12.71 12.56 12.58 204,200 -0.15(-1.18%)
Sep 06, 2018 12.82 12.86 12.73 12.73 170,084 -0.07(-0.55%)
Sep 05, 2018 12.74 12.84 12.65 12.80 236,226 +0.06(+0.47%)
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.