City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.29 13.43 13.09 13.36 438,154 -0.01(-0.06%)
Aug 30, 2021 13.51 13.51 13.29 13.37 368,451 -0.11(-0.81%)
Aug 27, 2021 13.38 13.67 13.31 13.48 464,763 +0.07(+0.50%)
Aug 26, 2021 13.53 13.91 13.41 13.41 605,020 -0.09(-0.68%)
Aug 25, 2021 13.51 13.60 13.24 13.51 653,119 +0.07(+0.50%)
Aug 24, 2021 13.53 13.68 13.33 13.44 1,360,714 -0.03(-0.25%)
Aug 23, 2021 13.25 13.76 12.62 13.47 6,082,529 +2.68(+24.81%)
Aug 20, 2021 10.67 10.92 10.61 10.79 698,476 +0.03(+0.23%)
Aug 19, 2021 10.70 10.81 10.54 10.77 297,729 +0.06(+0.55%)
Aug 18, 2021 10.87 10.89 10.69 10.71 198,755 -0.16(-1.46%)
Aug 17, 2021 10.84 10.90 10.69 10.87 206,145 +0.02(+0.15%)
Aug 16, 2021 11.04 11.05 10.84 10.85 243,777 -0.21(-1.89%)
Aug 13, 2021 11.06 11.20 10.97 11.06 154,788 +0.00(+0.00%)
Aug 12, 2021 11.18 11.21 11.04 11.06 184,199 -0.11(-0.97%)
Aug 11, 2021 11.12 11.18 10.95 11.17 152,848 +0.13(+1.21%)
Aug 10, 2021 11.06 11.12 10.91 11.04 144,496 +0.01(+0.08%)
Aug 09, 2021 11.20 11.20 10.94 11.03 164,791 -0.08(-0.68%)
Aug 06, 2021 11.01 11.27 11.01 11.10 137,947 +0.19(+1.76%)
Aug 05, 2021 10.72 11.09 10.64 10.91 292,119 +0.30(+2.84%)
Aug 04, 2021 10.53 10.66 10.47 10.61 181,342 -0.03(-0.24%)
Aug 03, 2021 10.48 10.69 10.39 10.64 171,535 +0.06(+0.55%)
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.