City Office REIT Inc (NY: CIO )

5.030 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 6.438 6.618 6.393 6.596 130,220 +0.16(+2.53%)
Jan 28, 2016 6.567 6.576 6.427 6.433 39,330 -0.10(-1.46%)
Jan 27, 2016 6.567 6.567 6.472 6.528 9,566 -0.06(-0.85%)
Jan 26, 2016 6.640 6.663 6.551 6.584 32,241 -0.04(-0.68%)
Jan 25, 2016 6.601 6.629 6.387 6.629 29,669 +0.05(+0.77%)
Jan 22, 2016 6.422 6.596 6.326 6.579 20,790 +0.24(+3.81%)
Jan 21, 2016 6.248 6.427 6.248 6.337 77,529 +0.10(+1.53%)
Jan 20, 2016 6.298 6.321 5.978 6.242 62,268 -0.04(-0.71%)
Jan 19, 2016 6.371 6.371 6.152 6.287 50,382 +0.03(+0.54%)
Jan 15, 2016 6.236 6.253 6.253 6.253 47,922 -0.05(-0.80%)
Jan 14, 2016 6.422 6.422 6.259 6.304 49,933 -0.02(-0.27%)
Jan 13, 2016 6.590 6.662 6.287 6.321 49,866 -0.29(-4.41%)
Jan 12, 2016 6.719 6.736 6.601 6.612 31,407 -0.10(-1.51%)
Jan 11, 2016 6.770 6.770 6.680 6.713 39,672 -0.02(-0.25%)
Jan 08, 2016 6.764 6.820 6.680 6.730 55,158 -0.01(-0.08%)
Jan 07, 2016 6.736 6.792 6.719 6.736 70,647 -0.13(-1.88%)
Jan 06, 2016 6.809 6.904 6.809 6.865 32,879 -0.03(-0.49%)
Jan 05, 2016 6.798 6.932 6.758 6.899 69,924 +0.12(+1.82%)
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.