City Office REIT Inc (NY: CIO )

5.095 +0.065 (+1.29%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 7.057 6.933 6.933 6.933 81,060 -0.09(-1.23%)
Aug 28, 2014 7.057 7.057 6.987 7.019 59,528 -0.04(-0.53%)
Aug 27, 2014 6.949 7.073 6.906 7.057 81,948 +0.16(+2.35%)
Aug 26, 2014 6.938 6.971 6.879 6.895 55,404 +0.03(+0.47%)
Aug 25, 2014 6.852 6.938 6.809 6.863 76,988 +0.02(+0.32%)
Aug 22, 2014 6.901 6.938 6.895 6.841 31,787 -0.01(-0.08%)
Aug 21, 2014 6.922 6.928 6.841 6.847 57,584 -0.04(-0.63%)
Aug 20, 2014 6.820 6.960 6.744 6.890 36,059 +0.07(+1.03%)
Aug 19, 2014 6.685 6.820 6.750 6.820 83,315 +0.07(+1.04%)
Aug 18, 2014 6.750 6.793 6.750 6.750 23,602 -0.04(-0.63%)
Aug 15, 2014 6.626 6.793 6.626 6.793 42,498 +0.03(+0.40%)
Aug 14, 2014 6.690 6.766 6.582 6.766 80,138 +0.03(+0.48%)
Aug 13, 2014 6.814 6.814 6.534 6.733 63,735 -0.01(-0.08%)
Aug 12, 2014 6.766 6.820 6.744 6.739 207,818 -0.03(-0.40%)
Aug 11, 2014 6.771 6.798 6.718 6.766 7,104 +0.01(+0.08%)
Aug 08, 2014 6.809 6.820 6.696 6.760 127,848 +0.01(+0.16%)
Aug 07, 2014 6.739 6.814 6.690 6.750 58,825 +0.01(+0.16%)
Aug 06, 2014 6.830 6.830 6.739 6.739 19,766 -0.16(-2.34%)
Aug 05, 2014 6.653 6.901 6.653 6.901 146,396 +0.25(+3.73%)
Aug 04, 2014 6.744 6.793 6.550 6.653 79,585 -0.07(-1.04%)
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.