City Office REIT Inc (NY: CIO )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.954 6.901 6.901 6.901 60,841 -0.15(-2.07%)
Dec 30, 2014 7.073 7.073 6.987 7.046 123,471 -0.02(-0.31%)
Dec 29, 2014 7.025 7.095 7.019 7.068 166,629 +0.01(+0.08%)
Dec 26, 2014 7.100 7.100 7.008 7.062 41,181 -0.03(-0.46%)
Dec 24, 2014 7.068 7.095 7.095 7.095 93,488 -0.01(-0.08%)
Dec 23, 2014 7.095 7.267 7.046 7.100 227,749 +0.03(+0.38%)
Dec 22, 2014 7.127 7.138 7.046 7.073 95,561 -0.05(-0.76%)
Dec 19, 2014 7.030 7.138 7.030 7.127 223,171 +0.11(+1.54%)
Dec 18, 2014 6.874 7.100 6.868 7.019 249,806 +0.21(+3.09%)
Dec 17, 2014 6.771 6.874 6.755 6.809 125,292 +0.07(+1.04%)
Dec 16, 2014 6.782 6.787 6.739 6.739 38,862 +0.00(+0.00%)
Dec 15, 2014 6.766 6.798 6.739 6.739 169,308 +0.00(+0.00%)
Dec 12, 2014 6.798 6.820 6.685 6.739 443,349 -0.01(-0.08%)
Dec 11, 2014 6.793 6.820 6.744 6.744 150,783 -0.04(-0.64%)
Dec 10, 2014 6.825 6.825 6.744 6.787 268,767 -0.04(-0.55%)
Dec 09, 2014 6.841 6.847 6.793 6.825 134,865 -0.03(-0.39%)
Dec 08, 2014 6.793 6.901 6.777 6.852 201,834 +0.08(+1.11%)
Dec 05, 2014 6.728 6.890 6.728 6.777 1,878,337 -0.02(-0.24%)
Dec 04, 2014 6.793 6.928 6.728 6.793 106,489 -0.07(-1.02%)
Dec 03, 2014 6.987 6.987 6.658 6.863 249,426 -0.24(-3.34%)
Dec 02, 2014 7.105 7.159 7.062 7.100 51,348 -0.05(-0.68%)
Dec 01, 2014 7.154 7.170 7.143 7.149 32,377 -0.01(-0.08%)
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%)
Sep 02, 2014 6.981 7.056 6.852 6.911 93,784 -0.02(-0.31%)
Aug 29, 2014 7.057 6.933 6.933 6.933 81,060 -0.09(-1.23%)
Aug 28, 2014 7.057 7.057 6.987 7.019 59,528 -0.04(-0.53%)
Aug 27, 2014 6.949 7.073 6.906 7.057 81,948 +0.16(+2.35%)
Aug 26, 2014 6.938 6.971 6.879 6.895 55,404 +0.03(+0.47%)
Aug 25, 2014 6.852 6.938 6.809 6.863 76,988 +0.02(+0.32%)
Aug 22, 2014 6.901 6.938 6.895 6.841 31,787 -0.01(-0.08%)
Aug 21, 2014 6.922 6.928 6.841 6.847 57,584 -0.04(-0.63%)
Aug 20, 2014 6.820 6.960 6.744 6.890 36,059 +0.07(+1.03%)
Aug 19, 2014 6.685 6.820 6.750 6.820 83,315 +0.07(+1.04%)
Aug 18, 2014 6.750 6.793 6.750 6.750 23,602 -0.04(-0.63%)
Aug 15, 2014 6.626 6.793 6.626 6.793 42,498 +0.03(+0.40%)
Aug 14, 2014 6.690 6.766 6.582 6.766 80,138 +0.03(+0.48%)
Aug 13, 2014 6.814 6.814 6.534 6.733 63,735 -0.01(-0.08%)
Aug 12, 2014 6.766 6.820 6.744 6.739 207,818 -0.03(-0.40%)
Aug 11, 2014 6.771 6.798 6.718 6.766 7,104 +0.01(+0.08%)
Aug 08, 2014 6.809 6.820 6.696 6.760 127,848 +0.01(+0.16%)
Aug 07, 2014 6.739 6.814 6.690 6.750 58,825 +0.01(+0.16%)
Aug 06, 2014 6.830 6.830 6.739 6.739 19,766 -0.16(-2.34%)
Aug 05, 2014 6.653 6.901 6.653 6.901 146,396 +0.25(+3.73%)
Aug 04, 2014 6.744 6.793 6.550 6.653 79,585 -0.07(-1.04%)
Aug 01, 2014 6.739 6.787 6.653 6.723 31,721 -0.02(-0.32%)
Jul 31, 2014 6.771 6.933 6.739 6.744 40,429 -0.03(-0.40%)
Jul 30, 2014 6.777 6.863 6.739 6.771 33,210 +0.02(+0.32%)
Jul 29, 2014 6.841 6.884 6.750 6.750 41,639 -0.04(-0.56%)
Jul 28, 2014 6.766 6.793 6.739 6.787 52,427 +0.02(+0.32%)
Jul 25, 2014 6.987 6.987 6.739 6.766 61,457 -0.02(-0.24%)
Jul 24, 2014 6.929 6.929 6.782 6.782 16,022 -0.19(-2.78%)
Jul 23, 2014 6.917 6.992 6.777 6.976 66,638 +0.13(+1.89%)
Jul 22, 2014 6.884 7.046 6.782 6.847 57,747 -0.03(-0.39%)
Jul 21, 2014 6.954 6.998 6.836 6.874 19,139 -0.06(-0.93%)
Jul 18, 2014 6.949 7.014 6.874 6.938 26,735 +0.00(+0.00%)
Jul 17, 2014 6.901 7.008 6.901 6.938 69,977 +0.06(+0.86%)
Jul 16, 2014 6.847 6.901 6.774 6.879 44,128 +0.01(+0.16%)
Jul 15, 2014 6.960 6.965 6.793 6.868 46,684 -0.05(-0.78%)
Jul 14, 2014 7.068 7.068 6.820 6.922 169,091 -0.07(-1.00%)
Jul 11, 2014 6.949 7.073 6.884 6.992 129,994 +0.07(+1.01%)
Jul 10, 2014 6.766 6.928 6.739 6.922 132,795 +0.14(+2.07%)
Jul 09, 2014 6.895 6.895 6.750 6.782 30,799 -0.09(-1.33%)
Jul 08, 2014 6.906 6.927 6.777 6.874 74,117 +0.02(+0.24%)
Jul 07, 2014 6.884 6.890 6.728 6.857 63,829 +0.04(+0.55%)
Jul 03, 2014 6.804 6.820 6.820 6.820 52,123 +0.05(+0.72%)
Jul 02, 2014 6.847 6.847 6.696 6.771 65,818 -0.05(-0.71%)
Jul 01, 2014 6.712 6.928 6.712 6.820 38,610 -0.02(-0.24%)
Jun 30, 2014 6.949 7.008 6.744 6.836 133,495 +0.05(+0.71%)
Jun 27, 2014 6.906 7.057 6.733 6.787 164,741 -0.10(-1.41%)
Jun 26, 2014 6.879 6.954 6.760 6.884 147,935 +0.03(+0.47%)
Jun 25, 2014 6.847 6.949 6.723 6.852 102,979 +0.02(+0.32%)
Jun 24, 2014 6.700 6.901 6.685 6.830 166,757 +0.16(+2.34%)
Jun 23, 2014 6.550 6.701 6.515 6.674 132,441 +0.25(+3.95%)
Jun 20, 2014 6.739 6.825 6.421 6.421 463,183 -0.31(-4.57%)
Jun 19, 2014 6.879 6.971 6.663 6.728 84,252 -0.15(-2.12%)
Jun 18, 2014 6.874 6.906 6.793 6.874 100,141 -0.02(-0.31%)
Jun 17, 2014 7.057 7.068 6.863 6.895 112,234 -0.09(-1.24%)
Jun 16, 2014 6.884 6.981 6.879 6.981 279,874 +0.10(+1.41%)
Jun 13, 2014 6.804 6.884 6.771 6.884 70,383 +0.09(+1.35%)
Jun 12, 2014 6.785 6.804 6.739 6.793 49,370 +0.05(+0.80%)
Jun 11, 2014 6.739 6.798 6.713 6.739 27,178 +0.00(+0.00%)
Jun 10, 2014 6.739 6.806 6.723 6.739 47,282 +0.00(+0.00%)
Jun 06, 2014 6.760 6.793 6.703 6.739 69,318 -0.02(-0.32%)
Jun 05, 2014 6.739 6.814 6.685 6.760 69,798 +0.03(+0.40%)
Jun 04, 2014 6.739 6.739 6.685 6.733 31,045 +0.02(+0.32%)
Jun 03, 2014 6.712 6.766 6.669 6.712 225,608 +0.01(+0.08%)
Jun 02, 2014 6.717 6.739 6.667 6.706 29,122 +0.01(+0.16%)
May 30, 2014 6.647 6.733 6.647 6.696 166,462 +0.03(+0.49%)
May 29, 2014 6.631 6.685 6.588 6.663 86,886 -0.02(-0.24%)
May 28, 2014 6.706 6.728 6.663 6.680 34,575 +0.01(+0.08%)
May 27, 2014 6.739 6.739 6.663 6.674 33,926 -0.03(-0.48%)
May 23, 2014 6.690 6.706 6.706 6.706 3,153 +0.04(+0.57%)
May 22, 2014 6.706 6.706 6.669 6.669 17,365 -0.04(-0.56%)
May 21, 2014 6.723 6.739 6.706 6.706 13,207 -0.01(-0.08%)
May 20, 2014 6.766 6.766 6.706 6.712 35,788 -0.01(-0.08%)
May 19, 2014 6.739 6.744 6.663 6.717 31,414 -0.02(-0.24%)
May 16, 2014 6.758 6.760 6.733 6.733 48,096 -0.01(-0.08%)
May 15, 2014 6.733 6.755 6.733 6.739 11,302 -0.02(-0.24%)
May 14, 2014 6.717 6.755 6.712 6.755 20,615 +0.04(+0.56%)
May 13, 2014 6.760 6.766 6.706 6.717 84,762 -0.01(-0.16%)
May 12, 2014 6.733 6.750 6.701 6.728 34,848 +0.01(+0.16%)
May 09, 2014 6.750 6.750 6.701 6.717 24,173 -0.03(-0.48%)
May 08, 2014 6.793 6.793 6.685 6.750 23,511 +0.02(+0.24%)
May 07, 2014 6.733 6.739 6.669 6.733 31,656 +0.00(+0.00%)
May 06, 2014 6.755 6.755 6.708 6.733 30,049 -0.04(-0.64%)
May 05, 2014 6.750 6.777 6.750 6.777 22,119 +0.04(+0.64%)
May 02, 2014 6.733 6.744 6.658 6.733 26,636 -0.03(-0.40%)
May 01, 2014 6.755 6.760 6.717 6.760 12,988 +0.01(+0.08%)
Apr 30, 2014 6.712 6.755 6.706 6.755 32,748 +0.04(+0.56%)
Apr 29, 2014 6.739 6.755 6.712 6.717 32,999 -0.04(-0.56%)
Apr 28, 2014 6.717 6.755 6.712 6.755 22,837 +0.03(+0.48%)
Apr 25, 2014 6.696 6.755 6.696 6.723 21,450 +0.03(+0.48%)
Apr 24, 2014 6.778 6.778 6.690 6.690 81,327 -0.09(-1.27%)
Apr 23, 2014 6.766 6.782 6.751 6.777 51,815 +0.01(+0.16%)
Apr 22, 2014 6.766 6.777 6.739 6.766 69,426 +0.01(+0.16%)
Apr 21, 2014 6.733 6.766 6.685 6.755 173,954 +0.07(+1.05%)
Apr 17, 2014 6.658 6.685 6.685 6.685 30,977 +0.04(+0.65%)
Apr 16, 2014 6.685 6.782 6.642 6.642 132,142 -0.04(-0.65%)
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.