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, 2015 6.666 6.705 6.705 6.705 81,381 +0.04(+0.58%)
Dec 30, 2015 6.689 6.771 6.589 6.666 56,858 -0.06(-0.90%)
Dec 29, 2015 6.705 6.900 6.644 6.727 49,446 +0.04(+0.58%)
Dec 28, 2015 6.705 6.705 6.606 6.689 22,676 +0.02(+0.33%)
Dec 24, 2015 6.666 6.666 6.666 6.666 8,537 -0.05(-0.74%)
Dec 23, 2015 6.600 6.733 6.540 6.716 85,021 +0.12(+1.75%)
Dec 22, 2015 6.441 6.606 6.380 6.600 32,750 +0.09(+1.44%)
Dec 21, 2015 6.358 6.518 6.358 6.507 27,046 +0.08(+1.29%)
Dec 18, 2015 6.331 6.474 6.199 6.424 209,913 +0.01(+0.09%)
Dec 17, 2015 6.446 6.485 6.287 6.419 68,017 -0.08(-1.27%)
Dec 16, 2015 6.314 6.534 6.309 6.501 40,656 +0.14(+2.16%)
Dec 15, 2015 6.116 6.380 6.116 6.364 54,138 +0.21(+3.49%)
Dec 14, 2015 6.276 6.276 6.105 6.149 47,559 -0.17(-2.62%)
Dec 11, 2015 6.341 6.364 6.309 6.314 21,115 -0.06(-0.95%)
Dec 10, 2015 6.369 6.485 6.325 6.375 40,278 -0.06(-0.94%)
Dec 09, 2015 6.110 6.468 6.110 6.435 46,385 +0.32(+5.22%)
Dec 08, 2015 6.116 6.210 6.116 6.116 22,656 -0.09(-1.51%)
Dec 07, 2015 6.292 6.298 6.144 6.210 44,154 -0.10(-1.57%)
Dec 04, 2015 6.281 6.325 6.276 6.309 14,588 +0.02(+0.35%)
Dec 03, 2015 6.397 6.397 6.248 6.287 32,265 -0.13(-1.97%)
Dec 02, 2015 6.424 6.515 6.386 6.413 28,074 -0.11(-1.69%)
Dec 01, 2015 6.347 6.540 6.292 6.523 34,002 +0.10(+1.54%)
Nov 30, 2015 6.336 6.556 6.331 6.424 47,090 +0.02(+0.26%)
Nov 27, 2015 6.320 6.468 6.320 6.408 7,273 +0.05(+0.78%)
Nov 25, 2015 6.413 6.358 6.358 6.358 296,279 -0.01(-0.17%)
Nov 24, 2015 6.094 6.391 6.094 6.369 124,179 +0.26(+4.23%)
Nov 23, 2015 6.155 6.155 6.083 6.110 167,081 -0.03(-0.45%)
Nov 20, 2015 6.149 6.194 6.088 6.138 68,146 +0.01(+0.18%)
Nov 19, 2015 6.088 6.155 6.088 6.127 72,562 -0.01(-0.09%)
Nov 18, 2015 6.077 6.160 6.072 6.133 75,775 +0.04(+0.63%)
Nov 17, 2015 6.210 6.210 6.055 6.094 38,160 -0.06(-0.90%)
Nov 16, 2015 6.044 6.182 6.044 6.149 31,566 +0.04(+0.63%)
Nov 13, 2015 6.050 6.133 5.879 6.110 84,604 +0.04(+0.63%)
Nov 12, 2015 6.210 6.270 6.055 6.072 124,502 -0.11(-1.78%)
Nov 11, 2015 6.221 6.289 6.127 6.182 77,466 +0.03(+0.54%)
Nov 10, 2015 6.088 6.193 5.841 6.149 93,437 +0.09(+1.45%)
Nov 09, 2015 6.193 6.199 6.055 6.061 37,417 -0.13(-2.13%)
Nov 06, 2015 6.441 6.441 6.193 6.193 44,485 -0.18(-2.77%)
Nov 05, 2015 6.375 6.430 6.320 6.369 45,284 +0.03(+0.52%)
Nov 04, 2015 6.353 6.402 6.265 6.336 46,443 +0.01(+0.17%)
Nov 03, 2015 6.305 6.441 6.287 6.325 21,380 -0.06(-0.86%)
Nov 02, 2015 6.309 6.380 6.309 6.380 28,454 +0.06(+0.87%)
Oct 30, 2015 6.578 6.578 6.281 6.325 110,152 -0.23(-3.53%)
Oct 29, 2015 6.622 6.711 6.490 6.556 43,466 -0.02(-0.25%)
Oct 28, 2015 6.523 6.573 6.413 6.573 30,723 +0.05(+0.76%)
Oct 27, 2015 6.644 6.677 6.474 6.523 13,184 -0.17(-2.47%)
Oct 26, 2015 6.700 6.757 6.584 6.689 23,517 +0.00(+0.00%)
Oct 23, 2015 6.689 6.727 6.628 6.689 30,690 +0.00(+0.00%)
Oct 22, 2015 6.375 6.727 6.375 6.689 55,686 +0.34(+5.38%)
Oct 21, 2015 6.397 6.463 6.342 6.347 18,076 -0.06(-0.94%)
Oct 20, 2015 6.512 6.512 6.347 6.408 14,457 -0.07(-1.02%)
Oct 19, 2015 6.490 6.584 6.309 6.474 46,405 +0.01(+0.09%)
Oct 16, 2015 6.375 6.474 6.262 6.468 23,215 +0.18(+2.80%)
Oct 15, 2015 6.248 6.325 6.138 6.292 33,691 +0.10(+1.69%)
Oct 14, 2015 6.210 6.331 6.133 6.188 37,213 -0.03(-0.53%)
Oct 13, 2015 6.155 6.221 6.083 6.221 46,107 +0.01(+0.09%)
Oct 12, 2015 6.221 6.221 6.171 6.215 25,709 +0.02(+0.27%)
Oct 09, 2015 6.171 6.215 6.138 6.199 18,559 +0.02(+0.36%)
Oct 08, 2015 6.166 6.210 6.110 6.177 32,447 -0.03(-0.44%)
Oct 07, 2015 6.083 6.248 6.083 6.204 20,846 +0.11(+1.81%)
Oct 06, 2015 6.177 6.215 6.055 6.094 62,967 -0.14(-2.29%)
Oct 05, 2015 6.254 6.302 6.094 6.237 246,386 +0.10(+1.61%)
Oct 02, 2015 6.105 6.160 6.055 6.138 42,810 -0.02(-0.36%)
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.