City Office REIT Inc (NY: CIO )

5.090 +0.060 (+1.19%)
Streaming Delayed Price Updated: 11:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.310 7.423 7.143 7.321 123,322 -0.02(-0.22%)
Sep 29, 2014 7.208 7.343 7.149 7.337 83,382 +0.13(+1.80%)
Sep 26, 2014 7.132 7.208 7.062 7.208 31,285 +0.04(+0.53%)
Sep 25, 2014 7.192 7.219 7.041 7.170 70,655 -0.03(-0.37%)
Sep 24, 2014 7.116 7.343 7.014 7.197 102,247 +0.09(+1.29%)
Sep 23, 2014 7.170 7.235 7.046 7.105 133,892 -0.06(-0.83%)
Sep 22, 2014 7.127 7.262 7.068 7.165 88,730 +0.00(+0.00%)
Sep 19, 2014 7.056 7.165 7.014 7.165 137,281 +0.17(+2.47%)
Sep 18, 2014 7.062 7.149 6.950 6.992 182,324 -0.05(-0.69%)
Sep 17, 2014 6.944 7.122 6.901 7.041 69,084 +0.13(+1.95%)
Sep 16, 2014 6.922 6.928 6.884 6.906 55,493 +0.02(+0.31%)
Sep 15, 2014 6.911 6.928 6.851 6.884 64,492 +0.01(+0.16%)
Sep 12, 2014 6.852 6.928 6.762 6.874 72,583 +0.02(+0.31%)
Sep 11, 2014 6.852 6.901 6.755 6.852 63,052 +0.03(+0.39%)
Sep 10, 2014 6.998 6.998 6.814 6.825 146,156 -0.13(-1.94%)
Sep 09, 2014 7.073 7.073 6.933 6.960 144,329 +0.01(+0.16%)
Sep 08, 2014 6.954 6.972 6.825 6.949 57,335 +0.01(+0.08%)
Sep 05, 2014 6.739 7.046 6.739 6.944 131,068 +0.20(+2.96%)
Sep 04, 2014 6.825 6.927 6.739 6.744 108,333 -0.03(-0.48%)
Sep 03, 2014 6.874 6.976 6.739 6.777 130,035 -0.13(-1.95%)
Sep 02, 2014 6.981 7.056 6.852 6.911 93,784 -0.02(-0.31%)
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%)
Aug 01, 2014 6.739 6.787 6.653 6.723 31,721 -0.02(-0.32%)
Jul 31, 2014 6.771 6.933 6.739 6.744 40,429 -0.03(-0.40%)
Jul 30, 2014 6.777 6.863 6.739 6.771 33,210 +0.02(+0.32%)
Jul 29, 2014 6.841 6.884 6.750 6.750 41,639 -0.04(-0.56%)
Jul 28, 2014 6.766 6.793 6.739 6.787 52,427 +0.02(+0.32%)
Jul 25, 2014 6.987 6.987 6.739 6.766 61,457 -0.02(-0.24%)
Jul 24, 2014 6.929 6.929 6.782 6.782 16,022 -0.19(-2.78%)
Jul 23, 2014 6.917 6.992 6.777 6.976 66,638 +0.13(+1.89%)
Jul 22, 2014 6.884 7.046 6.782 6.847 57,747 -0.03(-0.39%)
Jul 21, 2014 6.954 6.998 6.836 6.874 19,139 -0.06(-0.93%)
Jul 18, 2014 6.949 7.014 6.874 6.938 26,735 +0.00(+0.00%)
Jul 17, 2014 6.901 7.008 6.901 6.938 69,977 +0.06(+0.86%)
Jul 16, 2014 6.847 6.901 6.774 6.879 44,128 +0.01(+0.16%)
Jul 15, 2014 6.960 6.965 6.793 6.868 46,684 -0.05(-0.78%)
Jul 14, 2014 7.068 7.068 6.820 6.922 169,091 -0.07(-1.00%)
Jul 11, 2014 6.949 7.073 6.884 6.992 129,994 +0.07(+1.01%)
Jul 10, 2014 6.766 6.928 6.739 6.922 132,795 +0.14(+2.07%)
Jul 09, 2014 6.895 6.895 6.750 6.782 30,799 -0.09(-1.33%)
Jul 08, 2014 6.906 6.927 6.777 6.874 74,117 +0.02(+0.24%)
Jul 07, 2014 6.884 6.890 6.728 6.857 63,829 +0.04(+0.55%)
Jul 03, 2014 6.804 6.820 6.820 6.820 52,123 +0.05(+0.72%)
Jul 02, 2014 6.847 6.847 6.696 6.771 65,818 -0.05(-0.71%)
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.