City Office REIT Inc (NY: CIO )

6.260 UNCHANGED
Streaming Delayed Price Updated: 9:55 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 6.700 6.825 6.700 6.825 61,217 +0.14(+2.17%)
Oct 30, 2014 6.706 6.706 6.618 6.680 18,940 +0.01(+0.08%)
Oct 29, 2014 6.737 6.737 6.654 6.674 23,933 +0.01(+0.08%)
Oct 28, 2014 6.731 6.809 6.628 6.669 23,161 -0.09(-1.30%)
Oct 27, 2014 6.804 6.840 6.726 6.757 18,183 -0.10(-1.51%)
Oct 24, 2014 6.669 6.871 6.576 6.861 59,628 +0.15(+2.24%)
Oct 23, 2014 6.876 6.876 6.711 6.711 58,988 -0.13(-1.96%)
Oct 22, 2014 6.845 6.856 6.757 6.845 73,403 -0.04(-0.53%)
Oct 21, 2014 6.799 6.881 6.799 6.881 38,413 +0.03(+0.38%)
Oct 20, 2014 6.819 6.980 6.726 6.856 80,032 -0.02(-0.30%)
Oct 17, 2014 7.037 7.037 6.835 6.876 46,841 +0.03(+0.38%)
Oct 16, 2014 6.768 6.876 6.768 6.850 42,425 +0.08(+1.15%)
Oct 15, 2014 6.856 6.918 6.768 6.773 121,879 -0.21(-2.97%)
Oct 14, 2014 6.876 7.037 6.793 6.980 28,467 +0.06(+0.90%)
Oct 13, 2014 6.866 6.944 6.866 6.918 11,103 +0.01(+0.07%)
Oct 10, 2014 6.897 6.923 6.856 6.912 31,942 +0.01(+0.07%)
Oct 09, 2014 7.037 7.047 6.866 6.907 61,060 -0.03(-0.45%)
Oct 08, 2014 6.814 6.938 6.783 6.938 42,653 +0.06(+0.83%)
Oct 07, 2014 6.804 6.918 6.768 6.881 54,819 +0.11(+1.68%)
Oct 06, 2014 6.814 6.871 6.768 6.768 27,634 -0.02(-0.23%)
Oct 03, 2014 6.866 6.866 6.768 6.783 82,036 -0.06(-0.83%)
Oct 02, 2014 6.861 6.949 6.788 6.840 115,355 -0.05(-0.75%)
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.