City Office REIT Inc (NY: CIO )

5.200 +0.170 (+3.38%)
Streaming Delayed Price Updated: 1:57 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%)
Jun 02, 2014 6.717 6.739 6.667 6.706 29,122 +0.01(+0.16%)
May 30, 2014 6.647 6.733 6.647 6.696 166,462 +0.03(+0.49%)
May 29, 2014 6.631 6.685 6.588 6.663 86,886 -0.02(-0.24%)
May 28, 2014 6.706 6.728 6.663 6.680 34,575 +0.01(+0.08%)
May 27, 2014 6.739 6.739 6.663 6.674 33,926 -0.03(-0.48%)
May 23, 2014 6.690 6.706 6.706 6.706 3,153 +0.04(+0.57%)
May 22, 2014 6.706 6.706 6.669 6.669 17,365 -0.04(-0.56%)
May 21, 2014 6.723 6.739 6.706 6.706 13,207 -0.01(-0.08%)
May 20, 2014 6.766 6.766 6.706 6.712 35,788 -0.01(-0.08%)
May 19, 2014 6.739 6.744 6.663 6.717 31,414 -0.02(-0.24%)
May 16, 2014 6.758 6.760 6.733 6.733 48,096 -0.01(-0.08%)
May 15, 2014 6.733 6.755 6.733 6.739 11,302 -0.02(-0.24%)
May 14, 2014 6.717 6.755 6.712 6.755 20,615 +0.04(+0.56%)
May 13, 2014 6.760 6.766 6.706 6.717 84,762 -0.01(-0.16%)
May 12, 2014 6.733 6.750 6.701 6.728 34,848 +0.01(+0.16%)
May 09, 2014 6.750 6.750 6.701 6.717 24,173 -0.03(-0.48%)
May 08, 2014 6.793 6.793 6.685 6.750 23,511 +0.02(+0.24%)
May 07, 2014 6.733 6.739 6.669 6.733 31,656 +0.00(+0.00%)
May 06, 2014 6.755 6.755 6.708 6.733 30,049 -0.04(-0.64%)
May 05, 2014 6.750 6.777 6.750 6.777 22,119 +0.04(+0.64%)
May 02, 2014 6.733 6.744 6.658 6.733 26,636 -0.03(-0.40%)
May 01, 2014 6.755 6.760 6.717 6.760 12,988 +0.01(+0.08%)
Apr 30, 2014 6.712 6.755 6.706 6.755 32,748 +0.04(+0.56%)
Apr 29, 2014 6.739 6.755 6.712 6.717 32,999 -0.04(-0.56%)
Apr 28, 2014 6.717 6.755 6.712 6.755 22,837 +0.03(+0.48%)
Apr 25, 2014 6.696 6.755 6.696 6.723 21,450 +0.03(+0.48%)
Apr 24, 2014 6.778 6.778 6.690 6.690 81,327 -0.09(-1.27%)
Apr 23, 2014 6.766 6.782 6.751 6.777 51,815 +0.01(+0.16%)
Apr 22, 2014 6.766 6.777 6.739 6.766 69,426 +0.01(+0.16%)
Apr 21, 2014 6.733 6.766 6.685 6.755 173,954 +0.07(+1.05%)
Apr 17, 2014 6.658 6.685 6.685 6.685 30,977 +0.04(+0.65%)
Apr 16, 2014 6.685 6.782 6.642 6.642 132,142 -0.04(-0.65%)
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.