City Office REIT Inc (NY: CIO )

10.87 USD +0.31 (+2.94%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 12.90 12.80 12.80 12.80 32,800 -0.27(-2.07%)
Dec 30, 2014 13.12 13.12 12.96 13.07 66,564 -0.04(-0.31%)
Dec 29, 2014 13.03 13.16 13.02 13.11 89,831 +0.01(+0.08%)
Dec 26, 2014 13.17 13.17 13.00 13.10 22,201 -0.06(-0.46%)
Dec 24, 2014 13.11 13.16 13.16 13.16 50,400 -0.01(-0.08%)
Dec 23, 2014 13.16 13.48 13.07 13.17 122,781 +0.05(+0.38%)
Dec 22, 2014 13.22 13.24 13.07 13.12 51,518 -0.10(-0.76%)
Dec 19, 2014 13.04 13.24 13.04 13.22 120,313 +0.20(+1.54%)
Dec 18, 2014 12.75 13.17 12.74 13.02 134,672 +0.39(+3.09%)
Dec 17, 2014 12.56 12.75 12.53 12.63 67,546 +0.13(+1.04%)
Dec 16, 2014 12.58 12.59 12.50 12.50 20,951 +0.00(+0.00%)
Dec 15, 2014 12.55 12.61 12.50 12.50 91,275 +0.00(+0.00%)
Dec 12, 2014 12.61 12.65 12.40 12.50 239,012 -0.01(-0.08%)
Dec 11, 2014 12.60 12.65 12.51 12.51 81,288 -0.08(-0.64%)
Dec 10, 2014 12.66 12.66 12.51 12.59 144,894 -0.07(-0.55%)
Dec 09, 2014 12.69 12.70 12.60 12.66 72,707 -0.05(-0.39%)
Dec 08, 2014 12.60 12.80 12.57 12.71 108,810 +0.14(+1.11%)
Dec 05, 2014 12.48 12.78 12.48 12.57 1,012,622 -0.03(-0.24%)
Dec 04, 2014 12.60 12.85 12.48 12.60 57,409 -0.13(-1.02%)
Dec 03, 2014 12.96 12.96 12.35 12.73 134,467 -0.44(-3.34%)
Dec 02, 2014 13.18 13.28 13.10 13.17 27,682 -0.09(-0.68%)
Dec 01, 2014 13.27 13.30 13.25 13.26 17,455 -0.01(-0.08%)
Nov 28, 2014 13.26 13.30 13.25 13.27 13,370 +0.01(+0.08%)
Nov 26, 2014 13.28 13.26 13.26 13.26 13,300 +0.05(+0.38%)
Nov 25, 2014 13.07 13.24 13.00 13.21 19,314 +0.07(+0.53%)
Nov 24, 2014 12.91 13.15 12.67 13.14 37,236 +0.27(+2.10%)
Nov 21, 2014 13.06 13.33 12.81 12.87 49,511 -0.34(-2.57%)
Nov 20, 2014 13.25 13.42 13.18 13.21 45,681 -0.03(-0.23%)
Nov 19, 2014 13.29 13.30 13.19 13.24 28,931 +0.00(+0.00%)
Nov 18, 2014 13.23 13.30 13.20 13.24 12,139 -0.01(-0.08%)
Nov 17, 2014 13.08 13.25 13.08 13.25 24,628 +0.26(+2.00%)
Nov 14, 2014 13.06 13.16 12.98 12.99 19,173 -0.20(-1.52%)
Nov 13, 2014 13.31 13.35 13.17 13.19 10,286 -0.12(-0.90%)
Nov 12, 2014 12.93 13.34 12.83 13.31 18,618 +0.33(+2.58%)
Nov 11, 2014 13.05 13.23 12.98 12.98 16,415 -0.01(-0.11%)
Nov 10, 2014 12.90 13.11 12.80 12.99 9,727 +0.19(+1.48%)
Nov 07, 2014 13.28 13.28 12.60 12.80 28,576 -0.38(-2.88%)
Nov 06, 2014 13.25 13.50 13.12 13.18 18,358 -0.16(-1.20%)
Nov 05, 2014 13.20 13.38 13.12 13.34 10,043 +0.09(+0.68%)
Nov 04, 2014 13.19 13.25 13.11 13.25 25,053 +0.10(+0.73%)
Nov 03, 2014 13.16 13.25 13.15 13.15 5,570 -0.04(-0.27%)
Oct 31, 2014 12.95 13.19 12.95 13.19 31,674 +0.28(+2.17%)
Oct 30, 2014 12.96 12.96 12.79 12.91 9,800 +0.01(+0.08%)
Oct 29, 2014 13.02 13.02 12.86 12.90 12,383 +0.01(+0.08%)
Oct 28, 2014 13.01 13.16 12.81 12.89 11,984 -0.17(-1.30%)
Oct 27, 2014 13.15 13.22 13.00 13.06 9,408 -0.20(-1.51%)
Oct 24, 2014 12.89 13.28 12.71 13.26 30,852 +0.29(+2.24%)
Oct 23, 2014 13.29 13.29 12.97 12.97 30,521 -0.26(-1.96%)
Oct 22, 2014 13.23 13.25 13.06 13.23 37,979 -0.07(-0.53%)
Oct 21, 2014 13.14 13.30 13.14 13.30 19,875 +0.05(+0.38%)
Oct 20, 2014 13.18 13.49 13.00 13.25 41,409 -0.04(-0.30%)
Oct 17, 2014 13.60 13.60 13.21 13.29 24,236 +0.05(+0.38%)
Oct 16, 2014 13.08 13.29 13.08 13.24 21,951 +0.15(+1.15%)
Oct 15, 2014 13.25 13.37 13.08 13.09 63,061 -0.40(-2.97%)
Oct 14, 2014 13.29 13.60 13.13 13.49 14,729 +0.12(+0.90%)
Oct 13, 2014 13.27 13.42 13.27 13.37 5,745 +0.01(+0.07%)
Oct 10, 2014 13.33 13.38 13.25 13.36 16,527 +0.01(+0.07%)
Oct 09, 2014 13.60 13.62 13.27 13.35 31,593 -0.06(-0.45%)
Oct 08, 2014 13.17 13.41 13.11 13.41 22,069 +0.11(+0.83%)
Oct 07, 2014 13.15 13.37 13.08 13.30 28,364 +0.22(+1.68%)
Oct 06, 2014 13.17 13.28 13.08 13.08 14,298 -0.03(-0.23%)
Oct 03, 2014 13.27 13.27 13.08 13.11 42,446 -0.11(-0.83%)
Oct 02, 2014 13.26 13.43 13.12 13.22 59,685 -0.10(-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.