City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 7.169 7.208 7.074 7.130 125,317 -0.02(-0.24%)
Sep 29, 2016 7.303 7.303 7.107 7.146 101,289 -0.13(-1.85%)
Sep 28, 2016 7.337 7.370 7.202 7.281 110,995 -0.02(-0.31%)
Sep 27, 2016 7.382 7.398 7.281 7.303 455,622 -0.07(-0.99%)
Sep 26, 2016 7.387 7.410 7.354 7.376 163,580 +0.02(+0.23%)
Sep 23, 2016 7.242 7.376 7.202 7.359 152,330 +0.11(+1.55%)
Sep 22, 2016 7.191 7.303 7.141 7.247 397,745 +0.09(+1.25%)
Sep 21, 2016 7.090 7.186 6.928 7.158 243,215 +0.10(+1.43%)
Sep 20, 2016 7.102 7.118 7.040 7.057 88,939 -0.01(-0.08%)
Sep 19, 2016 7.018 7.062 6.967 7.062 94,479 +0.06(+0.88%)
Sep 16, 2016 7.023 7.107 6.931 7.001 342,459 +0.01(+0.08%)
Sep 15, 2016 6.934 7.029 6.922 6.995 132,398 +0.07(+1.05%)
Sep 14, 2016 6.939 6.984 6.911 6.922 96,477 -0.01(-0.08%)
Sep 13, 2016 7.057 7.090 6.889 6.928 135,289 -0.18(-2.60%)
Sep 12, 2016 7.107 7.141 6.973 7.113 246,531 -0.03(-0.39%)
Sep 09, 2016 7.292 7.309 7.130 7.141 367,456 -0.21(-2.82%)
Sep 08, 2016 7.337 7.410 7.298 7.348 112,417 -0.04(-0.53%)
Sep 07, 2016 7.314 7.421 7.281 7.387 199,703 +0.10(+1.38%)
Sep 06, 2016 7.292 7.342 7.236 7.286 159,700 +0.01(+0.08%)
Sep 02, 2016 7.208 7.281 7.281 7.281 104,987 +0.08(+1.17%)
Sep 01, 2016 7.258 7.309 7.169 7.197 227,421 -0.06(-0.85%)
Aug 31, 2016 7.275 7.309 7.225 7.258 501,169 -0.01(-0.15%)
Aug 30, 2016 7.314 7.337 7.253 7.270 244,372 -0.06(-0.84%)
Aug 29, 2016 7.370 7.421 7.314 7.331 173,429 -0.04(-0.53%)
Aug 26, 2016 7.382 7.438 7.317 7.370 178,057 -0.02(-0.23%)
Aug 25, 2016 7.376 7.432 7.309 7.387 188,265 +0.01(+0.15%)
Aug 24, 2016 7.426 7.426 7.331 7.376 209,462 -0.06(-0.83%)
Aug 23, 2016 7.466 7.538 7.382 7.438 258,872 -0.03(-0.45%)
Aug 22, 2016 7.538 7.538 7.428 7.471 151,387 -0.05(-0.67%)
Aug 19, 2016 7.438 7.527 7.415 7.522 418,400 +0.06(+0.75%)
Aug 18, 2016 7.466 7.505 7.337 7.466 163,182 +0.02(+0.23%)
Aug 17, 2016 7.320 7.460 7.303 7.449 176,129 +0.08(+1.06%)
Aug 16, 2016 7.482 7.550 7.314 7.370 263,556 -0.16(-2.08%)
Aug 15, 2016 7.471 7.538 7.454 7.527 170,415 +0.04(+0.52%)
Aug 12, 2016 7.376 7.505 7.376 7.488 152,028 +0.08(+1.06%)
Aug 11, 2016 7.471 7.471 7.382 7.410 221,170 -0.07(-0.97%)
Aug 10, 2016 7.505 7.544 7.443 7.482 296,397 -0.02(-0.30%)
Aug 09, 2016 7.494 7.583 7.415 7.505 321,017 -0.02(-0.30%)
Aug 08, 2016 7.589 7.589 7.488 7.527 190,977 -0.01(-0.15%)
Aug 05, 2016 7.393 7.628 7.393 7.538 295,661 +0.10(+1.28%)
Aug 04, 2016 7.589 7.589 7.029 7.443 430,047 -0.13(-1.70%)
Aug 03, 2016 7.595 7.631 7.494 7.572 386,161 +0.00(+0.00%)
Aug 02, 2016 7.735 7.735 7.538 7.572 403,184 -0.14(-1.82%)
Aug 01, 2016 7.639 7.747 7.558 7.712 307,493 +0.12(+1.55%)
Jul 29, 2016 7.611 7.802 7.589 7.595 795,103 -0.02(-0.29%)
Jul 28, 2016 7.550 7.639 7.527 7.617 161,746 +0.08(+1.04%)
Jul 27, 2016 7.510 7.600 7.387 7.538 295,906 -0.01(-0.15%)
Jul 26, 2016 7.611 7.695 7.499 7.550 641,357 -0.08(-1.10%)
Jul 25, 2016 7.600 7.645 7.533 7.634 250,647 +0.03(+0.37%)
Jul 22, 2016 7.561 7.617 7.544 7.606 196,471 +0.08(+1.04%)
Jul 21, 2016 7.606 7.606 7.505 7.527 217,692 -0.06(-0.81%)
Jul 20, 2016 7.566 7.651 7.499 7.589 311,750 +0.02(+0.30%)
Jul 19, 2016 7.522 7.617 7.471 7.566 263,774 +0.04(+0.60%)
Jul 18, 2016 7.527 7.544 7.454 7.522 367,036 +0.04(+0.52%)
Jul 15, 2016 7.449 7.510 7.398 7.482 409,285 +0.05(+0.68%)
Jul 14, 2016 7.432 7.460 7.365 7.432 301,798 +0.02(+0.23%)
Jul 13, 2016 7.460 7.482 7.320 7.415 377,208 -0.01(-0.08%)
Jul 12, 2016 7.438 7.488 7.393 7.421 457,281 -0.01(-0.08%)
Jul 11, 2016 7.337 7.438 7.337 7.426 551,747 +0.07(+0.99%)
Jul 08, 2016 7.275 7.365 7.239 7.354 419,312 +0.07(+1.00%)
Jul 07, 2016 7.331 7.331 7.225 7.281 233,484 +0.00(+0.00%)
Jul 06, 2016 7.314 7.387 7.247 7.281 413,531 -0.08(-1.07%)
Jul 05, 2016 7.348 7.393 7.259 7.359 497,448 +0.12(+1.66%)
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.