City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 6.949 7.008 6.744 6.836 133,495 +0.05(+0.71%)
Jun 27, 2014 6.906 7.057 6.733 6.787 164,741 -0.10(-1.41%)
Jun 26, 2014 6.879 6.954 6.760 6.884 147,935 +0.03(+0.47%)
Jun 25, 2014 6.847 6.949 6.723 6.852 102,979 +0.02(+0.32%)
Jun 24, 2014 6.700 6.901 6.685 6.830 166,757 +0.16(+2.34%)
Jun 23, 2014 6.550 6.701 6.515 6.674 132,441 +0.25(+3.95%)
Jun 20, 2014 6.739 6.825 6.421 6.421 463,183 -0.31(-4.57%)
Jun 19, 2014 6.879 6.971 6.663 6.728 84,252 -0.15(-2.12%)
Jun 18, 2014 6.874 6.906 6.793 6.874 100,141 -0.02(-0.31%)
Jun 17, 2014 7.057 7.068 6.863 6.895 112,234 -0.09(-1.24%)
Jun 16, 2014 6.884 6.981 6.879 6.981 279,874 +0.10(+1.41%)
Jun 13, 2014 6.804 6.884 6.771 6.884 70,383 +0.09(+1.35%)
Jun 12, 2014 6.785 6.804 6.739 6.793 49,370 +0.05(+0.80%)
Jun 11, 2014 6.739 6.798 6.713 6.739 27,178 +0.00(+0.00%)
Jun 10, 2014 6.739 6.806 6.723 6.739 47,282 +0.00(+0.00%)
Jun 06, 2014 6.760 6.793 6.703 6.739 69,318 -0.02(-0.32%)
Jun 05, 2014 6.739 6.814 6.685 6.760 69,798 +0.03(+0.40%)
Jun 04, 2014 6.739 6.739 6.685 6.733 31,045 +0.02(+0.32%)
Jun 03, 2014 6.712 6.766 6.669 6.712 225,608 +0.01(+0.08%)
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.