City Office REIT Inc (NY: CIO )

4.190 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.631 9.713 9.515 9.556 196,778 +0.00(+0.00%)
May 27, 2021 9.589 9.721 9.556 9.556 192,701 -0.02(-0.17%)
May 26, 2021 9.383 9.614 9.333 9.573 153,933 +0.23(+2.48%)
May 25, 2021 9.614 9.622 9.333 9.341 257,119 -0.27(-2.84%)
May 24, 2021 9.416 9.659 9.358 9.614 170,749 +0.21(+2.20%)
May 21, 2021 9.275 9.407 9.209 9.407 287,641 +0.19(+2.06%)
May 20, 2021 9.101 9.234 9.002 9.217 112,391 +0.05(+0.54%)
May 19, 2021 9.234 9.234 8.887 9.168 180,146 +0.00(+0.00%)
May 18, 2021 9.052 9.283 9.044 9.168 157,199 +0.02(+0.18%)
May 17, 2021 9.068 9.192 8.994 9.151 188,244 +0.03(+0.36%)
May 14, 2021 9.077 9.176 9.002 9.118 194,986 +0.13(+1.47%)
May 13, 2021 8.738 9.052 8.729 8.986 192,153 +0.26(+2.94%)
May 12, 2021 8.870 8.920 8.663 8.729 171,303 -0.14(-1.58%)
May 11, 2021 8.928 8.944 8.746 8.870 271,706 -0.12(-1.38%)
May 10, 2021 9.490 9.507 8.994 8.994 387,078 -0.37(-3.97%)
May 07, 2021 9.573 9.589 9.366 9.366 341,482 +0.12(+1.25%)
May 06, 2021 9.118 9.267 9.068 9.250 163,642 +0.13(+1.45%)
May 05, 2021 9.143 9.333 8.994 9.118 239,348 -0.12(-1.34%)
May 04, 2021 9.432 9.538 9.209 9.242 222,055 -0.19(-2.02%)
May 03, 2021 9.209 9.490 9.118 9.432 214,103 +0.40(+4.39%)
Apr 30, 2021 9.019 9.093 8.986 9.035 143,953 -0.02(-0.18%)
Apr 29, 2021 9.168 9.234 9.044 9.052 122,891 -0.01(-0.09%)
Apr 28, 2021 9.110 9.143 9.044 9.060 91,030 -0.02(-0.18%)
Apr 27, 2021 9.101 9.184 9.035 9.077 163,341 -0.06(-0.63%)
Apr 26, 2021 9.217 9.283 9.101 9.135 116,749 +0.00(+0.00%)
Apr 23, 2021 9.143 9.240 9.060 9.135 177,461 +0.05(+0.55%)
Apr 22, 2021 9.176 9.234 9.068 9.085 178,921 -0.05(-0.54%)
Apr 21, 2021 9.135 9.325 9.093 9.135 167,499 -0.02(-0.27%)
Apr 20, 2021 9.151 9.250 9.077 9.159 114,413 +0.01(+0.09%)
Apr 19, 2021 9.151 9.176 9.013 9.151 213,798 +0.00(+0.00%)
Apr 16, 2021 9.234 9.300 9.068 9.151 185,445 -0.02(-0.18%)
Apr 15, 2021 9.085 9.176 9.002 9.168 119,247 +0.13(+1.46%)
Apr 14, 2021 9.135 9.258 9.027 9.035 155,723 -0.07(-0.82%)
Apr 13, 2021 9.052 9.168 8.961 9.110 146,186 +0.06(+0.64%)
Apr 12, 2021 8.961 9.085 8.887 9.052 131,931 +0.07(+0.74%)
Apr 09, 2021 8.928 9.035 8.854 8.986 180,606 +0.06(+0.65%)
Apr 08, 2021 9.052 9.201 8.878 8.928 291,705 -0.17(-1.82%)
Apr 07, 2021 9.012 9.150 8.971 9.093 353,628 -0.01(-0.09%)
Apr 06, 2021 9.118 9.289 9.069 9.101 401,133 +0.03(+0.36%)
Apr 05, 2021 9.232 9.403 8.881 9.069 400,786 -0.15(-1.59%)
Apr 01, 2021 8.743 9.240 8.710 9.216 456,141 +0.55(+6.40%)
Mar 31, 2021 8.588 8.791 8.539 8.661 546,741 +0.09(+1.05%)
Mar 30, 2021 8.506 8.743 8.433 8.571 238,385 +0.13(+1.55%)
Mar 29, 2021 8.563 8.718 8.310 8.441 733,546 -0.12(-1.43%)
Mar 26, 2021 8.531 8.694 8.408 8.563 237,267 +0.15(+1.74%)
Mar 25, 2021 8.367 9.199 8.245 8.416 767,649 -0.05(-0.58%)
Mar 24, 2021 8.457 8.849 8.400 8.465 318,624 +0.11(+1.27%)
Mar 23, 2021 8.351 8.522 8.294 8.359 265,100 -0.03(-0.39%)
Mar 22, 2021 8.335 8.457 8.115 8.392 452,596 +0.09(+1.08%)
Mar 19, 2021 8.620 8.865 8.302 8.302 1,369,896 -0.49(-5.57%)
Mar 18, 2021 8.987 9.085 8.759 8.791 340,173 -0.24(-2.62%)
Mar 17, 2021 8.914 9.077 8.832 9.028 244,802 +0.07(+0.82%)
Mar 16, 2021 9.191 9.216 8.922 8.955 228,802 -0.26(-2.83%)
Mar 15, 2021 9.240 9.371 9.052 9.216 330,887 -0.08(-0.88%)
Mar 12, 2021 9.077 9.313 9.077 9.297 217,893 +0.23(+2.52%)
Mar 11, 2021 8.889 9.069 8.743 9.069 261,620 +0.17(+1.92%)
Mar 10, 2021 8.694 8.942 8.653 8.898 223,633 +0.12(+1.39%)
Mar 09, 2021 9.224 9.224 8.751 8.775 379,373 -0.40(-4.36%)
Mar 08, 2021 8.889 9.248 8.873 9.175 565,959 +0.30(+3.40%)
Mar 05, 2021 8.881 8.881 8.612 8.873 224,514 +0.15(+1.78%)
Mar 04, 2021 8.914 9.026 8.620 8.718 247,283 -0.19(-2.11%)
Mar 03, 2021 8.547 8.955 8.547 8.906 215,350 +0.42(+4.90%)
Mar 02, 2021 8.318 8.563 8.172 8.490 281,629 +0.15(+1.86%)
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.