City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 5.935 5.935 5.779 5.795 41,022 -0.06(-0.97%)
Aug 28, 2015 5.699 5.898 5.699 5.852 79,748 +0.08(+1.34%)
Aug 27, 2015 5.795 5.862 5.748 5.774 100,360 +0.01(+0.09%)
Aug 26, 2015 5.955 5.955 5.769 5.769 85,931 -0.17(-2.87%)
Aug 25, 2015 6.002 6.054 5.624 5.940 184,933 -0.11(-1.88%)
Aug 24, 2015 5.997 6.142 5.981 6.054 108,696 +0.02(+0.26%)
Aug 21, 2015 6.002 6.100 6.002 6.038 59,543 -0.01(-0.09%)
Aug 20, 2015 6.049 6.095 6.007 6.043 30,991 +0.01(+0.09%)
Aug 19, 2015 6.064 6.105 6.002 6.038 94,512 -0.03(-0.43%)
Aug 18, 2015 6.162 6.193 6.048 6.064 71,673 -0.11(-1.84%)
Aug 17, 2015 6.131 6.236 6.116 6.178 94,439 +0.01(+0.17%)
Aug 14, 2015 6.002 6.204 6.002 6.167 56,395 +0.15(+2.49%)
Aug 13, 2015 5.971 6.111 5.971 6.017 52,204 +0.02(+0.26%)
Aug 12, 2015 6.131 6.157 5.960 6.002 162,463 -0.07(-1.19%)
Aug 11, 2015 6.090 6.147 6.003 6.074 164,214 -0.03(-0.51%)
Aug 10, 2015 6.240 6.261 6.048 6.105 81,654 -0.10(-1.67%)
Aug 07, 2015 6.136 6.328 6.136 6.209 125,445 +0.03(+0.42%)
Aug 06, 2015 6.214 6.369 6.002 6.183 467,931 -0.03(-0.42%)
Aug 05, 2015 6.162 6.276 6.074 6.209 95,542 +0.03(+0.42%)
Aug 04, 2015 6.266 6.292 6.157 6.183 107,740 -0.08(-1.32%)
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.