City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 8.084 8.214 8.077 8.214 252,273 +0.14(+1.69%)
Sep 27, 2018 8.019 8.103 8.019 8.077 275,628 +0.07(+0.89%)
Sep 26, 2018 8.064 8.123 8.006 8.006 361,805 -0.06(-0.73%)
Sep 25, 2018 8.019 8.103 8.006 8.064 424,749 +0.05(+0.57%)
Sep 24, 2018 8.084 8.084 7.934 8.019 456,755 -0.07(-0.88%)
Sep 21, 2018 7.967 8.110 7.928 8.090 1,029,221 +0.10(+1.30%)
Sep 20, 2018 7.882 7.993 7.811 7.986 250,018 +0.12(+1.49%)
Sep 19, 2018 7.993 8.006 7.850 7.869 503,260 -0.12(-1.47%)
Sep 18, 2018 8.103 8.123 7.986 7.986 235,004 -0.13(-1.60%)
Sep 17, 2018 8.136 8.162 8.045 8.116 359,239 -0.02(-0.24%)
Sep 14, 2018 8.221 8.234 8.110 8.136 269,020 -0.09(-1.11%)
Sep 13, 2018 8.182 8.292 8.165 8.227 340,823 +0.04(+0.48%)
Sep 12, 2018 8.201 8.247 8.182 8.188 436,544 -0.01(-0.08%)
Sep 11, 2018 8.182 8.240 8.136 8.195 336,633 +0.01(+0.08%)
Sep 10, 2018 8.208 8.266 8.156 8.188 401,433 +0.00(+0.00%)
Sep 07, 2018 8.266 8.273 8.175 8.188 313,729 -0.10(-1.18%)
Sep 06, 2018 8.344 8.370 8.286 8.286 261,313 -0.05(-0.55%)
Sep 05, 2018 8.292 8.357 8.234 8.331 362,933 +0.04(+0.47%)
Sep 04, 2018 8.403 8.416 8.273 8.292 481,140 -0.11(-1.32%)
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%)
Aug 01, 2018 8.260 8.377 8.208 8.325 178,338 +0.03(+0.31%)
Jul 31, 2018 8.227 8.370 8.208 8.299 277,087 +0.09(+1.11%)
Jul 30, 2018 8.156 8.273 8.143 8.208 400,439 +0.05(+0.56%)
Jul 27, 2018 8.383 8.383 8.156 8.162 344,456 -0.21(-2.49%)
Jul 26, 2018 8.331 8.387 8.312 8.370 308,672 +0.07(+0.78%)
Jul 25, 2018 8.325 8.383 8.279 8.305 410,730 -0.01(-0.16%)
Jul 24, 2018 8.338 8.338 8.240 8.318 326,491 +0.01(+0.08%)
Jul 23, 2018 8.279 8.325 8.201 8.312 304,043 +0.01(+0.16%)
Jul 20, 2018 8.383 8.383 8.273 8.299 223,379 -0.08(-1.01%)
Jul 19, 2018 8.292 8.416 8.240 8.383 223,217 +0.11(+1.34%)
Jul 18, 2018 8.279 8.299 8.182 8.273 268,943 -0.03(-0.39%)
Jul 17, 2018 8.409 8.435 8.266 8.305 525,915 -0.09(-1.09%)
Jul 16, 2018 8.403 8.422 8.343 8.396 211,060 -0.01(-0.08%)
Jul 13, 2018 8.416 8.448 8.383 8.403 189,703 -0.01(-0.08%)
Jul 12, 2018 8.435 8.435 8.344 8.409 207,698 +0.01(+0.16%)
Jul 11, 2018 8.390 8.443 8.331 8.396 327,659 -0.01(-0.15%)
Jul 10, 2018 8.487 8.487 8.357 8.409 491,242 +0.02(+0.19%)
Jul 09, 2018 8.361 8.408 8.310 8.393 570,421 +0.03(+0.38%)
Jul 06, 2018 8.419 8.438 8.321 8.361 319,709 -0.01(-0.15%)
Jul 05, 2018 8.259 8.393 8.231 8.374 851,866 +0.15(+1.79%)
Jul 03, 2018 8.227 8.227 8.227 0 +0.04(+0.47%)
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.