City Office REIT Inc (NY: CIO )

4.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.74 10.89 10.67 10.77 156,302 +0.06(+0.55%)
Jul 29, 2021 10.79 10.84 10.67 10.71 143,247 -0.01(-0.08%)
Jul 28, 2021 10.94 10.94 10.67 10.72 221,101 -0.13(-1.23%)
Jul 27, 2021 10.90 10.99 10.77 10.85 274,381 -0.04(-0.38%)
Jul 26, 2021 10.72 10.90 10.69 10.90 181,691 +0.22(+2.04%)
Jul 23, 2021 10.58 10.69 10.49 10.68 130,191 +0.17(+1.59%)
Jul 22, 2021 10.53 10.60 10.33 10.51 169,029 -0.10(-0.95%)
Jul 21, 2021 10.57 10.77 10.57 10.61 246,383 +0.15(+1.44%)
Jul 20, 2021 10.21 10.59 10.20 10.46 355,892 +0.35(+3.48%)
Jul 19, 2021 10.23 10.28 9.966 10.11 247,441 -0.33(-3.13%)
Jul 16, 2021 10.44 10.58 10.40 10.43 241,750 +0.04(+0.40%)
Jul 15, 2021 10.29 10.42 10.19 10.39 139,461 +0.11(+1.06%)
Jul 14, 2021 10.33 10.39 10.24 10.28 182,166 +0.01(+0.08%)
Jul 13, 2021 10.36 10.40 10.23 10.28 173,431 -0.14(-1.36%)
Jul 12, 2021 10.27 10.49 10.23 10.42 215,299 +0.18(+1.72%)
Jul 09, 2021 10.06 10.25 10.06 10.24 93,933 +0.22(+2.17%)
Jul 08, 2021 10.17 10.22 9.983 10.02 294,763 -0.21(-2.04%)
Jul 07, 2021 10.34 10.38 10.18 10.23 200,730 -0.17(-1.67%)
Jul 06, 2021 10.39 10.43 10.19 10.41 271,831 +0.00(+0.00%)
Jul 02, 2021 10.43 10.51 10.37 10.41 224,713 +0.01(+0.08%)
Jul 01, 2021 10.35 10.50 10.28 10.40 375,986 +0.12(+1.21%)
Jun 30, 2021 10.23 10.33 10.18 10.28 346,130 +0.06(+0.57%)
Jun 29, 2021 10.34 10.37 10.20 10.22 252,133 -0.10(-0.96%)
Jun 28, 2021 10.44 10.44 10.14 10.32 254,150 -0.12(-1.11%)
Jun 25, 2021 10.29 10.47 10.18 10.43 633,134 +0.14(+1.37%)
Jun 24, 2021 10.37 10.37 10.11 10.29 172,494 -0.02(-0.16%)
Jun 23, 2021 10.37 10.40 10.27 10.31 234,652 -0.06(-0.56%)
Jun 22, 2021 10.42 10.44 10.24 10.37 193,980 -0.07(-0.71%)
Jun 21, 2021 10.22 10.46 10.15 10.44 228,403 +0.23(+2.27%)
Jun 18, 2021 10.48 10.52 10.18 10.21 492,619 -0.34(-3.21%)
Jun 17, 2021 10.50 10.57 10.38 10.55 400,149 +0.07(+0.63%)
Jun 16, 2021 10.53 10.59 10.42 10.48 145,245 -0.02(-0.24%)
Jun 15, 2021 10.61 10.67 10.44 10.51 190,165 -0.02(-0.24%)
Jun 14, 2021 10.54 10.54 10.42 10.53 202,150 +0.00(+0.00%)
Jun 11, 2021 10.60 10.60 10.45 10.53 188,912 -0.06(-0.55%)
Jun 10, 2021 10.63 10.70 10.54 10.59 225,716 -0.03(-0.31%)
Jun 09, 2021 10.42 10.65 10.37 10.62 287,157 +0.26(+2.47%)
Jun 08, 2021 10.27 10.41 10.22 10.37 282,879 +0.17(+1.62%)
Jun 07, 2021 10.01 10.28 10.01 10.20 225,276 +0.29(+2.92%)
Jun 04, 2021 10.19 10.19 9.845 9.912 222,959 -0.17(-1.64%)
Jun 03, 2021 9.895 10.34 9.879 10.08 267,038 +0.23(+2.35%)
Jun 02, 2021 9.903 9.920 9.755 9.845 153,763 +0.02(+0.25%)
Jun 01, 2021 9.688 9.871 9.655 9.821 206,189 +0.26(+2.77%)
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%)
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.