City Office REIT Inc (NY: CIO )

12.87 USD +0.07 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.74 11.98 11.63 11.77 144,081 +0.03(+0.26%)
May 27, 2016 11.66 11.74 11.74 11.74 47,000 +0.05(+0.43%)
May 26, 2016 11.43 11.70 11.43 11.69 77,623 +0.23(+2.01%)
May 25, 2016 11.48 11.51 11.34 11.46 45,009 -0.06(-0.52%)
May 24, 2016 11.29 11.52 11.25 11.52 47,096 +0.29(+2.58%)
May 23, 2016 11.53 11.53 11.20 11.23 47,445 -0.32(-2.77%)
May 20, 2016 11.25 11.57 11.20 11.55 127,010 +0.31(+2.76%)
May 19, 2016 11.29 11.34 11.12 11.24 50,893 -0.11(-0.97%)
May 18, 2016 11.47 11.52 11.16 11.35 110,066 -0.20(-1.73%)
May 17, 2016 11.74 11.76 11.46 11.55 72,628 -0.18(-1.53%)
May 16, 2016 11.53 11.76 11.53 11.73 146,005 +0.14(+1.21%)
May 13, 2016 11.55 11.59 11.50 11.59 113,216 +0.02(+0.17%)
May 12, 2016 11.64 11.64 11.54 11.57 75,094 -0.02(-0.17%)
May 11, 2016 11.60 11.64 11.52 11.59 83,186 +0.00(+0.00%)
May 10, 2016 11.61 11.61 11.52 11.59 208,246 +0.01(+0.09%)
May 09, 2016 11.44 11.60 11.33 11.58 154,087 +0.12(+1.05%)
May 06, 2016 11.42 11.49 11.28 11.46 121,789 +0.13(+1.15%)
May 05, 2016 11.26 11.39 11.20 11.33 165,431 +0.10(+0.89%)
May 04, 2016 11.08 11.26 11.07 11.23 77,749 +0.02(+0.18%)
May 03, 2016 11.22 11.25 11.14 11.21 82,055 -0.01(-0.09%)
May 02, 2016 11.22 11.25 11.20 11.22 76,579 -0.01(-0.09%)
Apr 29, 2016 11.22 11.25 11.20 11.23 67,660 +0.00(+0.00%)
Apr 28, 2016 11.21 11.27 11.21 11.23 73,787 +0.03(+0.27%)
Apr 27, 2016 11.19 11.25 11.14 11.20 128,197 -0.02(-0.18%)
Apr 26, 2016 11.10 11.25 11.10 11.22 96,065 +0.04(+0.36%)
Apr 25, 2016 11.07 11.21 11.05 11.18 63,498 +0.05(+0.45%)
Apr 22, 2016 11.10 11.19 11.01 11.13 168,343 +0.09(+0.82%)
Apr 21, 2016 11.29 11.31 11.02 11.04 156,116 -0.17(-1.52%)
Apr 20, 2016 11.22 11.22 11.11 11.21 283,887 +0.02(+0.18%)
Apr 19, 2016 11.23 11.25 11.09 11.19 231,573 +0.01(+0.09%)
Apr 18, 2016 11.20 11.23 11.14 11.18 90,238 -0.01(-0.09%)
Apr 15, 2016 11.25 11.25 11.18 11.19 150,101 +0.00(+0.00%)
Apr 14, 2016 11.21 11.25 11.15 11.19 89,006 -0.02(-0.18%)
Apr 13, 2016 11.20 11.24 11.05 11.21 212,005 +0.00(+0.00%)
Apr 12, 2016 11.26 11.28 11.15 11.21 180,382 +0.00(+0.00%)
Apr 11, 2016 11.24 11.35 11.17 11.21 120,703 +0.07(+0.63%)
Apr 08, 2016 11.32 11.35 11.14 11.14 380,373 -0.13(-1.15%)
Apr 07, 2016 11.21 11.29 11.21 11.27 183,709 +0.04(+0.36%)
Apr 06, 2016 11.22 11.38 11.21 11.23 237,791 -0.02(-0.18%)
Apr 05, 2016 11.26 11.28 11.15 11.25 184,102 +0.01(+0.09%)
Apr 04, 2016 11.29 11.34 11.20 11.24 257,157 +0.04(+0.36%)
Apr 01, 2016 11.16 11.34 11.16 11.20 488,925 -0.20(-1.75%)
Mar 31, 2016 11.43 11.64 11.40 11.40 5,589,840 -0.20(-1.72%)
Mar 30, 2016 12.00 12.00 11.26 11.60 766,024 -0.41(-3.41%)
Mar 29, 2016 12.25 12.45 11.89 12.01 189,028 -0.77(-6.03%)
Mar 28, 2016 12.59 12.90 12.58 12.78 53,886 +0.06(+0.47%)
Mar 24, 2016 12.68 12.72 12.72 12.72 40,600 +0.01(+0.08%)
Mar 23, 2016 12.89 12.97 12.65 12.71 36,071 +0.01(+0.08%)
Mar 22, 2016 12.59 12.75 12.50 12.70 28,846 +0.06(+0.47%)
Mar 21, 2016 12.89 12.93 12.57 12.64 65,329 -0.44(-3.36%)
Mar 18, 2016 12.47 13.08 12.38 13.08 325,251 +0.78(+6.34%)
Mar 17, 2016 12.27 12.47 12.16 12.30 43,219 +0.01(+0.08%)
Mar 16, 2016 12.19 12.34 12.05 12.29 27,093 +0.07(+0.57%)
Mar 15, 2016 11.99 12.24 11.88 12.22 39,063 +0.11(+0.91%)
Mar 14, 2016 11.88 12.23 11.88 12.11 26,860 +0.08(+0.67%)
Mar 11, 2016 11.89 12.22 11.78 12.03 36,440 +0.29(+2.47%)
Mar 10, 2016 11.73 11.94 11.71 11.74 41,776 -0.16(-1.34%)
Mar 09, 2016 11.89 12.05 11.83 11.90 29,179 +0.03(+0.25%)
Mar 08, 2016 12.00 12.12 11.80 11.87 52,857 -0.14(-1.17%)
Mar 07, 2016 12.01 12.16 11.91 12.01 37,239 -0.04(-0.33%)
Mar 04, 2016 12.27 12.30 11.93 12.05 58,076 -0.31(-2.51%)
Mar 03, 2016 12.15 12.50 12.15 12.36 27,077 +0.16(+1.31%)
Mar 02, 2016 12.40 12.40 12.00 12.20 40,445 -0.18(-1.45%)
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.