City Office REIT Inc (NY: CIO )

18.95 USD +0.17 (+0.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 12.83 13.01 12.75 12.87 130,793 +0.07(+0.55%)
Jul 29, 2021 12.90 12.95 12.75 12.80 119,869 -0.01(-0.08%)
Jul 28, 2021 13.07 13.07 12.75 12.81 185,017 -0.16(-1.23%)
Jul 27, 2021 13.03 13.13 12.87 12.97 229,601 -0.05(-0.38%)
Jul 26, 2021 12.81 13.03 12.78 13.02 152,039 +0.26(+2.04%)
Jul 23, 2021 12.64 12.78 12.54 12.76 108,944 +0.20(+1.59%)
Jul 22, 2021 12.58 12.66 12.35 12.56 141,443 -0.12(-0.95%)
Jul 21, 2021 12.63 12.87 12.63 12.68 206,173 +0.18(+1.44%)
Jul 20, 2021 12.20 12.65 12.19 12.50 297,809 +0.42(+3.48%)
Jul 19, 2021 12.23 12.29 11.91 12.08 207,058 -0.39(-3.13%)
Jul 16, 2021 12.48 12.64 12.43 12.47 202,296 +0.05(+0.40%)
Jul 15, 2021 12.30 12.45 12.18 12.42 116,701 +0.13(+1.06%)
Jul 14, 2021 12.35 12.42 12.23 12.29 152,436 +0.01(+0.08%)
Jul 13, 2021 12.38 12.43 12.23 12.28 145,127 -0.17(-1.37%)
Jul 12, 2021 12.27 12.53 12.22 12.45 180,162 +0.21(+1.72%)
Jul 09, 2021 12.02 12.26 12.02 12.24 78,603 +0.26(+2.17%)
Jul 08, 2021 12.15 12.21 11.93 11.98 246,657 -0.40(-3.23%)
Jul 07, 2021 12.51 12.56 12.32 12.38 165,935 -0.21(-1.67%)
Jul 06, 2021 12.57 12.62 12.33 12.59 224,711 +0.00(+0.00%)
Jul 02, 2021 12.62 12.71 12.55 12.59 185,761 +0.01(+0.08%)
Jul 01, 2021 12.52 12.71 12.44 12.58 310,812 +0.15(+1.21%)
Jun 30, 2021 12.37 12.50 12.31 12.43 286,131 +0.07(+0.57%)
Jun 29, 2021 12.51 12.55 12.34 12.36 208,428 -0.12(-0.96%)
Jun 28, 2021 12.63 12.63 12.27 12.48 210,095 -0.14(-1.11%)
Jun 25, 2021 12.45 12.67 12.31 12.62 523,385 +0.17(+1.37%)
Jun 24, 2021 12.55 12.55 12.23 12.45 142,594 -0.02(-0.16%)
Jun 23, 2021 12.55 12.58 12.42 12.47 193,977 -0.07(-0.56%)
Jun 22, 2021 12.61 12.63 12.39 12.54 160,355 -0.09(-0.71%)
Jun 21, 2021 12.36 12.65 12.28 12.63 188,811 +0.28(+2.27%)
Jun 18, 2021 12.68 12.72 12.31 12.35 407,227 -0.41(-3.21%)
Jun 17, 2021 12.70 12.79 12.56 12.76 330,786 +0.08(+0.63%)
Jun 16, 2021 12.74 12.81 12.60 12.68 120,068 -0.03(-0.24%)
Jun 15, 2021 12.84 12.91 12.63 12.71 157,202 -0.03(-0.24%)
Jun 14, 2021 12.75 12.75 12.60 12.74 167,109 +0.00(+0.00%)
Jun 11, 2021 12.82 12.82 12.64 12.74 156,166 -0.07(-0.55%)
Jun 10, 2021 12.86 12.94 12.75 12.81 186,590 -0.04(-0.31%)
Jun 09, 2021 12.61 12.88 12.54 12.85 237,381 +0.31(+2.47%)
Jun 08, 2021 12.42 12.59 12.36 12.54 233,844 +0.20(+1.62%)
Jun 07, 2021 12.11 12.44 12.11 12.34 186,226 +0.35(+2.92%)
Jun 04, 2021 12.33 12.33 11.91 11.99 184,311 -0.20(-1.64%)
Jun 03, 2021 11.97 12.51 11.95 12.19 220,749 +0.28(+2.35%)
Jun 02, 2021 11.98 12.00 11.80 11.91 127,110 +0.03(+0.25%)
Jun 01, 2021 11.72 11.94 11.68 11.88 170,448 +0.32(+2.77%)
May 28, 2021 11.65 11.75 11.51 11.56 162,668 +0.00(+0.00%)
May 27, 2021 11.60 11.76 11.56 11.56 159,298 -0.02(-0.17%)
May 26, 2021 11.35 11.63 11.29 11.58 127,250 +0.28(+2.48%)
May 25, 2021 11.63 11.64 11.29 11.30 212,550 -0.33(-2.84%)
May 24, 2021 11.39 11.69 11.32 11.63 141,151 +0.25(+2.20%)
May 21, 2021 11.22 11.38 11.14 11.38 237,781 +0.23(+2.06%)
May 20, 2021 11.01 11.17 10.89 11.15 92,909 +0.06(+0.54%)
May 19, 2021 11.17 11.17 10.75 11.09 148,919 +0.00(+0.00%)
May 18, 2021 10.95 11.23 10.94 11.09 129,950 +0.02(+0.18%)
May 17, 2021 10.97 11.12 10.88 11.07 155,614 +0.04(+0.36%)
May 14, 2021 10.98 11.10 10.89 11.03 161,187 +0.16(+1.47%)
May 13, 2021 10.57 10.95 10.56 10.87 158,845 +0.31(+2.94%)
May 12, 2021 10.73 10.79 10.48 10.56 141,609 -0.17(-1.58%)
May 11, 2021 10.80 10.82 10.58 10.73 224,608 -0.15(-1.38%)
May 10, 2021 11.48 11.50 10.88 10.88 319,981 -0.45(-3.97%)
May 07, 2021 11.58 11.60 11.33 11.33 282,289 +0.14(+1.25%)
May 06, 2021 11.03 11.21 10.97 11.19 135,276 +0.16(+1.45%)
May 05, 2021 11.06 11.29 10.88 11.03 197,859 -0.15(-1.34%)
May 04, 2021 11.41 11.54 11.14 11.18 183,564 -0.23(-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.