City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 8.272 8.067 8.201 379,964 -0.02(-0.23%)
Jun 28, 2018 8.214 8.291 8.163 8.221 314,387 +0.01(+0.16%)
Jun 27, 2018 8.278 8.278 8.176 8.208 414,061 +0.03(+0.31%)
Jun 26, 2018 8.163 8.214 8.131 8.182 480,676 -0.01(-0.16%)
Jun 25, 2018 8.118 8.233 8.067 8.195 378,404 +0.05(+0.63%)
Jun 22, 2018 8.054 8.166 8.003 8.144 1,160,557 +0.10(+1.19%)
Jun 21, 2018 7.990 8.054 7.933 8.048 340,548 +0.07(+0.88%)
Jun 20, 2018 7.920 8.010 7.901 7.978 360,609 +0.05(+0.65%)
Jun 19, 2018 7.894 7.952 7.843 7.926 359,863 +0.03(+0.32%)
Jun 18, 2018 7.811 7.914 7.792 7.901 327,273 +0.09(+1.15%)
Jun 15, 2018 7.837 7.805 7.811 349,229 -0.03(-0.33%)
Jun 14, 2018 7.805 7.863 7.760 7.837 214,085 +0.07(+0.91%)
Jun 13, 2018 7.939 7.978 7.728 7.767 316,120 -0.22(-2.72%)
Jun 12, 2018 7.914 7.984 7.850 7.984 470,529 +0.08(+0.97%)
Jun 11, 2018 7.907 7.958 7.834 7.907 375,504 -0.02(-0.24%)
Jun 08, 2018 7.952 8.003 7.888 7.926 220,619 -0.02(-0.24%)
Jun 07, 2018 7.952 7.990 7.894 7.946 334,048 -0.01(-0.08%)
Jun 06, 2018 7.965 7.837 7.952 467,069 +0.07(+0.89%)
Jun 05, 2018 7.856 7.901 7.831 7.882 399,273 +0.04(+0.49%)
Jun 04, 2018 7.818 7.872 7.792 7.843 263,892 +0.04(+0.49%)
Jun 01, 2018 7.926 7.946 7.799 7.805 402,245 -0.12(-1.53%)
May 31, 2018 7.882 7.984 7.869 7.926 612,079 +0.04(+0.57%)
May 30, 2018 7.626 7.914 7.607 7.882 772,256 +0.27(+3.53%)
May 29, 2018 7.562 7.741 7.537 7.613 854,627 +0.03(+0.42%)
May 25, 2018 7.581 7.581 7.581 0 +0.00(+0.00%)
May 24, 2018 7.594 7.600 7.537 7.581 211,399 +0.00(+0.00%)
May 23, 2018 7.466 7.616 7.453 7.581 378,470 +0.13(+1.72%)
May 22, 2018 7.409 7.453 7.351 7.453 424,034 +0.04(+0.60%)
May 21, 2018 7.332 7.460 7.294 7.409 212,902 +0.10(+1.31%)
May 18, 2018 7.377 7.390 7.268 7.313 355,192 -0.04(-0.52%)
May 17, 2018 7.466 7.479 7.345 7.351 300,888 -0.10(-1.37%)
May 16, 2018 7.441 7.511 7.437 7.453 331,071 +0.01(+0.09%)
May 15, 2018 7.415 7.453 7.370 7.447 491,468 +0.00(+0.00%)
May 14, 2018 7.549 7.549 7.421 7.447 337,685 -0.09(-1.19%)
May 11, 2018 7.581 7.594 7.524 7.537 335,667 -0.03(-0.42%)
May 10, 2018 7.568 7.613 7.543 7.568 265,264 +0.02(+0.25%)
May 09, 2018 7.543 7.581 7.498 7.549 320,274 +0.00(+0.00%)
May 08, 2018 7.415 7.574 7.402 7.549 593,661 +0.14(+1.90%)
May 07, 2018 7.313 7.421 7.313 7.409 307,780 +0.10(+1.40%)
May 04, 2018 7.281 7.453 7.204 7.306 328,288 -0.02(-0.26%)
May 03, 2018 7.345 7.383 7.300 7.326 194,034 -0.04(-0.61%)
May 02, 2018 7.236 7.396 7.185 7.370 285,766 +0.13(+1.77%)
May 01, 2018 7.268 7.300 7.185 7.242 455,459 -0.03(-0.44%)
Apr 30, 2018 7.262 7.358 7.249 7.274 269,214 -0.03(-0.44%)
Apr 27, 2018 7.211 7.377 7.211 7.306 228,829 +0.10(+1.42%)
Apr 26, 2018 7.179 7.262 7.127 7.204 371,737 +0.03(+0.45%)
Apr 25, 2018 7.166 7.232 7.121 7.172 229,954 -0.01(-0.09%)
Apr 24, 2018 7.179 7.204 7.134 7.179 255,072 +0.01(+0.09%)
Apr 23, 2018 7.198 7.262 7.140 7.172 248,210 +0.00(+0.00%)
Apr 20, 2018 7.249 7.281 7.159 7.172 259,181 -0.08(-1.06%)
Apr 19, 2018 7.377 7.377 7.204 7.249 254,451 -0.13(-1.73%)
Apr 18, 2018 7.473 7.493 7.345 7.377 528,106 -0.10(-1.28%)
Apr 17, 2018 7.415 7.479 7.326 7.473 419,480 +0.08(+1.12%)
Apr 16, 2018 7.326 7.409 7.294 7.390 230,491 +0.09(+1.23%)
Apr 13, 2018 7.268 7.319 7.230 7.300 172,017 +0.04(+0.53%)
Apr 12, 2018 7.396 7.396 7.242 7.262 245,102 -0.13(-1.82%)
Apr 11, 2018 7.319 7.437 7.294 7.396 275,431 +0.05(+0.70%)
Apr 10, 2018 7.473 7.473 7.313 7.345 455,887 -0.11(-1.50%)
Apr 09, 2018 7.463 7.507 7.397 7.457 409,634 +0.02(+0.25%)
Apr 06, 2018 7.463 7.544 7.400 7.438 384,417 -0.03(-0.34%)
Apr 05, 2018 7.488 7.488 7.425 7.463 383,262 -0.03(-0.42%)
Apr 04, 2018 7.338 7.532 7.331 7.494 480,661 +0.13(+1.70%)
Apr 03, 2018 7.262 7.425 7.175 7.369 486,872 +0.11(+1.47%)
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.