City Office REIT Inc (NY: CIO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 8.403 8.403 8.403 0 -0.02(-0.23%)
Aug 30, 2018 8.468 8.497 8.396 8.422 1,921,298 -0.03(-0.38%)
Aug 29, 2018 8.461 8.500 8.442 8.455 609,611 +0.00(+0.00%)
Aug 28, 2018 8.422 8.461 8.383 8.455 586,668 +0.05(+0.54%)
Aug 27, 2018 8.461 8.461 8.357 8.409 326,645 -0.03(-0.39%)
Aug 24, 2018 8.435 8.461 8.403 8.442 246,281 +0.00(+0.00%)
Aug 23, 2018 8.396 8.455 8.396 8.442 261,235 +0.00(+0.00%)
Aug 22, 2018 8.461 8.461 8.429 8.442 650,840 +0.01(+0.08%)
Aug 21, 2018 8.416 8.461 8.383 8.435 503,189 +0.03(+0.31%)
Aug 20, 2018 8.455 8.455 8.364 8.409 454,579 +0.00(+0.00%)
Aug 17, 2018 8.429 8.474 8.266 8.409 4,062,345 -0.03(-0.39%)
Aug 16, 2018 8.357 8.474 8.325 8.442 546,913 +0.08(+1.01%)
Aug 15, 2018 8.325 8.377 8.318 8.357 329,157 +0.03(+0.31%)
Aug 14, 2018 8.364 8.409 8.325 8.331 466,348 +0.00(+0.00%)
Aug 13, 2018 8.331 8.351 8.305 8.331 317,992 +0.02(+0.23%)
Aug 10, 2018 8.331 8.357 8.299 8.312 250,276 -0.03(-0.39%)
Aug 09, 2018 8.338 8.364 8.312 8.344 538,549 +0.00(+0.00%)
Aug 08, 2018 8.344 8.383 8.286 8.344 278,684 +0.02(+0.23%)
Aug 07, 2018 8.351 8.351 8.279 8.325 444,130 +0.00(+0.00%)
Aug 06, 2018 8.331 8.409 8.273 8.325 233,892 +0.03(+0.31%)
Aug 03, 2018 8.279 8.312 8.195 8.299 242,748 +0.07(+0.79%)
Aug 02, 2018 8.396 8.514 8.149 8.234 286,223 -0.09(-1.09%)
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.