City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.008 7.145 6.981 7.140 372,126 +0.13(+1.88%)
Jun 29, 2016 6.958 7.046 6.881 7.008 272,202 +0.10(+1.51%)
Jun 28, 2016 6.887 7.035 6.865 6.903 343,281 +0.00(+0.00%)
Jun 27, 2016 6.881 6.931 6.782 6.903 257,893 -0.01(-0.16%)
Jun 24, 2016 6.815 7.151 6.667 6.914 3,214,239 -0.02(-0.32%)
Jun 23, 2016 6.804 6.975 6.788 6.936 462,399 +0.13(+1.94%)
Jun 22, 2016 6.766 6.815 6.716 6.804 386,230 +0.08(+1.23%)
Jun 21, 2016 6.722 6.766 6.647 6.722 344,508 -0.02(-0.24%)
Jun 20, 2016 6.601 6.738 6.579 6.738 512,104 +0.24(+3.73%)
Jun 17, 2016 6.518 6.518 6.408 6.496 427,762 +0.00(+0.00%)
Jun 16, 2016 6.513 6.529 6.353 6.496 272,704 +0.00(+0.00%)
Jun 15, 2016 6.419 6.518 6.397 6.496 122,089 +0.12(+1.81%)
Jun 14, 2016 6.404 6.450 6.315 6.381 114,281 -0.04(-0.60%)
Jun 13, 2016 6.452 6.540 6.370 6.419 128,004 -0.03(-0.51%)
Jun 10, 2016 6.496 6.529 6.418 6.452 122,221 -0.06(-0.93%)
Jun 09, 2016 6.386 6.540 6.384 6.513 89,714 +0.06(+0.94%)
Jun 08, 2016 6.331 6.469 6.309 6.452 171,690 +0.13(+2.00%)
Jun 07, 2016 6.403 6.452 6.304 6.326 187,545 -0.09(-1.37%)
Jun 06, 2016 6.507 6.540 6.408 6.414 88,145 -0.08(-1.19%)
Jun 03, 2016 6.425 6.518 6.419 6.491 198,494 +0.08(+1.29%)
Jun 02, 2016 6.452 6.507 6.381 6.408 154,959 -0.05(-0.85%)
Jun 01, 2016 6.496 6.601 6.397 6.463 195,464 -0.01(-0.17%)
May 31, 2016 6.458 6.590 6.397 6.474 261,934 +0.02(+0.26%)
May 27, 2016 6.414 6.458 6.458 6.458 85,444 +0.03(+0.43%)
May 26, 2016 6.287 6.436 6.287 6.430 141,116 +0.13(+2.01%)
May 25, 2016 6.315 6.331 6.235 6.304 81,824 -0.03(-0.52%)
May 24, 2016 6.210 6.337 6.188 6.337 85,618 +0.16(+2.58%)
May 23, 2016 6.342 6.342 6.159 6.177 86,253 -0.18(-2.77%)
May 20, 2016 6.188 6.364 6.161 6.353 230,899 +0.17(+2.76%)
May 19, 2016 6.210 6.238 6.115 6.183 92,521 -0.06(-0.97%)
May 18, 2016 6.309 6.337 6.139 6.243 200,096 -0.11(-1.73%)
May 17, 2016 6.458 6.469 6.304 6.353 132,035 -0.10(-1.53%)
May 16, 2016 6.342 6.469 6.342 6.452 265,432 +0.08(+1.21%)
May 13, 2016 6.353 6.375 6.326 6.375 205,822 +0.01(+0.17%)
May 12, 2016 6.403 6.403 6.345 6.364 136,518 -0.01(-0.17%)
May 11, 2016 6.381 6.401 6.337 6.375 151,229 +0.00(+0.00%)
May 10, 2016 6.386 6.386 6.337 6.375 378,584 +0.01(+0.09%)
May 09, 2016 6.293 6.381 6.232 6.370 280,125 +0.07(+1.05%)
May 06, 2016 6.282 6.320 6.205 6.304 221,408 +0.07(+1.15%)
May 05, 2016 6.194 6.265 6.161 6.232 300,748 +0.06(+0.89%)
May 04, 2016 6.095 6.194 6.089 6.177 141,345 +0.01(+0.18%)
May 03, 2016 6.172 6.188 6.128 6.166 149,173 -0.01(-0.09%)
May 02, 2016 6.172 6.188 6.161 6.172 139,218 -0.01(-0.09%)
Apr 29, 2016 6.172 6.188 6.161 6.177 123,003 +0.00(+0.00%)
Apr 28, 2016 6.165 6.199 6.165 6.177 134,142 +0.02(+0.27%)
Apr 27, 2016 6.155 6.188 6.128 6.161 233,057 -0.01(-0.18%)
Apr 26, 2016 6.106 6.188 6.106 6.172 174,642 +0.02(+0.36%)
Apr 25, 2016 6.089 6.163 6.078 6.150 115,437 +0.03(+0.45%)
Apr 22, 2016 6.106 6.155 6.056 6.122 306,041 +0.05(+0.82%)
Apr 21, 2016 6.210 6.221 6.062 6.073 283,813 -0.09(-1.52%)
Apr 20, 2016 6.172 6.172 6.111 6.166 516,097 +0.01(+0.18%)
Apr 19, 2016 6.177 6.188 6.100 6.155 420,992 +0.01(+0.09%)
Apr 18, 2016 6.161 6.177 6.128 6.150 164,049 -0.01(-0.09%)
Apr 15, 2016 6.188 6.188 6.150 6.155 272,878 +0.00(+0.00%)
Apr 14, 2016 6.166 6.188 6.133 6.155 161,809 -0.01(-0.18%)
Apr 13, 2016 6.161 6.183 6.078 6.166 385,418 +0.00(+0.00%)
Apr 12, 2016 6.194 6.205 6.133 6.166 327,928 +0.00(+0.00%)
Apr 11, 2016 6.183 6.243 6.144 6.166 219,434 +0.04(+0.63%)
Apr 08, 2016 6.227 6.243 6.128 6.128 691,505 -0.07(-1.15%)
Apr 07, 2016 6.166 6.210 6.166 6.199 333,976 +0.02(+0.36%)
Apr 06, 2016 6.172 6.260 6.166 6.177 432,296 -0.01(-0.18%)
Apr 05, 2016 6.194 6.205 6.133 6.188 334,691 +0.01(+0.09%)
Apr 04, 2016 6.210 6.238 6.161 6.183 467,502 +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.