City Office REIT Inc (NY: CIO )

16.75 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 13.17 13.17 13.17 0 +0.07(+0.53%)
Dec 29, 2016 12.79 13.13 12.73 13.10 80,849 +0.31(+2.42%)
Dec 28, 2016 12.90 12.90 12.64 12.79 55,628 -0.11(-0.85%)
Dec 27, 2016 12.93 12.96 12.70 12.90 70,140 +0.00(+0.00%)
Dec 23, 2016 12.90 12.90 12.90 0 +0.14(+1.10%)
Dec 22, 2016 12.74 12.79 12.50 12.76 46,547 +0.05(+0.39%)
Dec 21, 2016 12.94 13.00 12.70 12.71 64,359 -0.20(-1.55%)
Dec 20, 2016 12.90 12.99 12.82 12.91 91,000 -0.01(-0.08%)
Dec 19, 2016 12.70 13.00 12.69 12.92 91,733 +0.29(+2.30%)
Dec 16, 2016 12.76 12.88 12.51 12.63 194,344 -0.06(-0.47%)
Dec 15, 2016 12.70 12.87 12.53 12.69 75,560 -0.06(-0.47%)
Dec 14, 2016 12.90 12.90 12.69 12.75 82,317 -0.15(-1.16%)
Dec 13, 2016 12.90 12.92 12.77 12.90 72,021 +0.10(+0.78%)
Dec 12, 2016 12.90 13.00 12.79 12.80 86,276 +0.03(+0.23%)
Dec 09, 2016 12.94 13.01 12.60 12.77 121,234 -0.13(-1.01%)
Dec 08, 2016 12.90 12.92 12.77 12.90 80,568 +0.05(+0.39%)
Dec 07, 2016 12.50 12.93 12.48 12.85 70,492 +0.35(+2.80%)
Dec 06, 2016 12.54 12.55 12.45 12.50 52,357 -0.01(-0.08%)
Dec 05, 2016 12.35 12.53 12.34 12.51 72,615 +0.11(+0.89%)
Dec 02, 2016 12.30 12.60 12.30 12.40 37,833 +0.09(+0.73%)
Dec 01, 2016 12.43 12.52 12.13 12.31 85,129 -0.21(-1.68%)
Nov 30, 2016 12.59 12.61 12.41 12.52 52,575 -0.09(-0.71%)
Nov 29, 2016 12.72 12.74 12.46 12.61 78,454 -0.05(-0.39%)
Nov 28, 2016 12.67 12.78 12.50 12.66 67,285 +0.01(+0.08%)
Nov 25, 2016 12.48 12.78 12.35 12.65 59,299 +0.15(+1.20%)
Nov 23, 2016 12.50 12.50 12.50 0 -0.01(-0.08%)
Nov 22, 2016 12.32 12.67 12.24 12.51 148,634 +0.26(+2.12%)
Nov 21, 2016 12.44 12.48 12.22 12.25 48,346 -0.09(-0.73%)
Nov 18, 2016 12.24 12.39 12.20 12.34 91,963 +0.13(+1.06%)
Nov 17, 2016 12.31 12.33 12.04 12.21 66,440 -0.03(-0.25%)
Nov 16, 2016 12.34 12.44 12.18 12.24 102,524 -0.07(-0.57%)
Nov 15, 2016 12.14 12.40 12.08 12.31 89,941 +0.15(+1.23%)
Nov 14, 2016 12.18 12.24 12.01 12.16 144,024 +0.02(+0.16%)
Nov 11, 2016 12.19 12.50 12.05 12.14 147,531 +0.03(+0.25%)
Nov 10, 2016 12.28 12.28 12.06 12.11 151,649 -0.21(-1.70%)
Nov 09, 2016 12.55 12.65 12.21 12.32 134,691 -0.31(-2.45%)
Nov 08, 2016 12.60 12.70 12.59 12.63 52,231 +0.08(+0.64%)
Nov 07, 2016 12.47 12.62 12.32 12.55 144,090 +0.43(+3.55%)
Nov 04, 2016 12.13 12.29 12.09 12.12 73,776 -0.01(-0.08%)
Nov 03, 2016 12.22 12.24 12.12 12.13 64,671 -0.03(-0.25%)
Nov 02, 2016 12.35 12.39 12.14 12.16 68,535 -0.12(-0.98%)
Nov 01, 2016 12.58 12.59 12.23 12.28 52,956 -0.28(-2.23%)
Oct 31, 2016 12.52 12.68 12.46 12.56 67,260 +0.01(+0.08%)
Oct 28, 2016 12.53 12.69 12.49 12.55 52,219 +0.03(+0.24%)
Oct 27, 2016 12.69 12.70 12.48 12.52 81,713 -0.15(-1.18%)
Oct 26, 2016 12.90 12.90 12.65 12.67 62,388 -0.32(-2.46%)
Oct 25, 2016 13.00 13.05 12.91 12.99 104,025 -0.01(-0.08%)
Oct 24, 2016 13.00 13.11 12.88 13.00 102,112 +0.02(+0.15%)
Oct 21, 2016 12.50 13.00 12.50 12.98 188,498 +0.45(+3.59%)
Oct 20, 2016 12.47 12.58 12.41 12.53 27,259 +0.07(+0.56%)
Oct 19, 2016 12.44 12.50 12.31 12.46 52,147 +0.07(+0.56%)
Oct 18, 2016 12.55 12.55 12.37 12.39 74,285 +0.01(+0.08%)
Oct 17, 2016 12.22 12.52 12.17 12.38 66,055 +0.20(+1.64%)
Oct 14, 2016 12.41 12.48 12.15 12.18 110,234 -0.16(-1.30%)
Oct 13, 2016 12.28 12.44 12.28 12.34 52,491 +0.06(+0.49%)
Oct 12, 2016 12.11 12.35 12.11 12.28 56,738 +0.12(+0.99%)
Oct 11, 2016 12.14 12.18 12.02 12.16 92,731 +0.02(+0.16%)
Oct 10, 2016 12.10 12.19 12.03 12.14 66,026 +0.12(+1.00%)
Oct 07, 2016 12.13 12.23 11.95 12.02 82,569 +0.00(+0.00%)
Oct 06, 2016 12.06 12.11 11.87 12.02 106,586 -0.22(-1.80%)
Oct 05, 2016 12.61 12.62 12.17 12.24 347,431 -0.38(-3.01%)
Oct 04, 2016 12.83 12.84 12.52 12.62 107,994 -0.20(-1.56%)
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.