City Office REIT Inc (NY: CIO )

5.200 +0.170 (+3.38%)
Streaming Delayed Price Updated: 3:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.954 6.901 6.901 6.901 60,841 -0.15(-2.07%)
Dec 30, 2014 7.073 7.073 6.987 7.046 123,471 -0.02(-0.31%)
Dec 29, 2014 7.025 7.095 7.019 7.068 166,629 +0.01(+0.08%)
Dec 26, 2014 7.100 7.100 7.008 7.062 41,181 -0.03(-0.46%)
Dec 24, 2014 7.068 7.095 7.095 7.095 93,488 -0.01(-0.08%)
Dec 23, 2014 7.095 7.267 7.046 7.100 227,749 +0.03(+0.38%)
Dec 22, 2014 7.127 7.138 7.046 7.073 95,561 -0.05(-0.76%)
Dec 19, 2014 7.030 7.138 7.030 7.127 223,171 +0.11(+1.54%)
Dec 18, 2014 6.874 7.100 6.868 7.019 249,806 +0.21(+3.09%)
Dec 17, 2014 6.771 6.874 6.755 6.809 125,292 +0.07(+1.04%)
Dec 16, 2014 6.782 6.787 6.739 6.739 38,862 +0.00(+0.00%)
Dec 15, 2014 6.766 6.798 6.739 6.739 169,308 +0.00(+0.00%)
Dec 12, 2014 6.798 6.820 6.685 6.739 443,349 -0.01(-0.08%)
Dec 11, 2014 6.793 6.820 6.744 6.744 150,783 -0.04(-0.64%)
Dec 10, 2014 6.825 6.825 6.744 6.787 268,767 -0.04(-0.55%)
Dec 09, 2014 6.841 6.847 6.793 6.825 134,865 -0.03(-0.39%)
Dec 08, 2014 6.793 6.901 6.777 6.852 201,834 +0.08(+1.11%)
Dec 05, 2014 6.728 6.890 6.728 6.777 1,878,337 -0.02(-0.24%)
Dec 04, 2014 6.793 6.928 6.728 6.793 106,489 -0.07(-1.02%)
Dec 03, 2014 6.987 6.987 6.658 6.863 249,426 -0.24(-3.34%)
Dec 02, 2014 7.105 7.159 7.062 7.100 51,348 -0.05(-0.68%)
Dec 01, 2014 7.154 7.170 7.143 7.149 32,377 -0.01(-0.08%)
Nov 28, 2014 7.149 7.170 7.143 7.154 24,800 +0.01(+0.08%)
Nov 26, 2014 7.159 7.149 7.149 7.149 24,670 +0.03(+0.38%)
Nov 25, 2014 7.046 7.138 7.008 7.122 35,826 +0.04(+0.53%)
Nov 24, 2014 6.960 7.089 6.830 7.084 69,069 +0.15(+2.10%)
Nov 21, 2014 7.041 7.186 6.906 6.938 91,839 -0.18(-2.57%)
Nov 20, 2014 7.143 7.235 7.105 7.122 84,734 -0.02(-0.23%)
Nov 19, 2014 7.165 7.170 7.111 7.138 53,664 +0.00(+0.00%)
Nov 18, 2014 7.132 7.170 7.116 7.138 22,516 -0.01(-0.08%)
Nov 17, 2014 7.051 7.143 7.051 7.143 45,683 +0.14(+2.00%)
Nov 14, 2014 7.041 7.095 6.998 7.003 35,564 -0.11(-1.52%)
Nov 13, 2014 7.176 7.197 7.100 7.111 19,079 -0.06(-0.90%)
Nov 12, 2014 6.971 7.192 6.917 7.176 34,534 +0.18(+2.58%)
Nov 11, 2014 7.035 7.132 6.995 6.995 30,448 -0.01(-0.11%)
Nov 10, 2014 6.954 7.068 6.901 7.003 18,042 +0.10(+1.48%)
Nov 07, 2014 7.159 7.159 6.793 6.901 53,006 -0.20(-2.88%)
Nov 06, 2014 7.143 7.278 7.073 7.105 34,052 -0.09(-1.20%)
Nov 05, 2014 7.118 7.213 7.073 7.192 18,629 +0.05(+0.68%)
Nov 04, 2014 7.111 7.143 7.068 7.143 46,471 +0.05(+0.73%)
Nov 03, 2014 7.095 7.143 7.089 7.091 10,331 -0.02(-0.27%)
Oct 31, 2014 6.981 7.111 6.981 7.111 58,752 +0.15(+2.17%)
Oct 30, 2014 6.987 6.987 6.895 6.960 18,178 +0.01(+0.08%)
Oct 29, 2014 7.019 7.019 6.933 6.954 22,969 +0.01(+0.08%)
Oct 28, 2014 7.014 7.095 6.906 6.949 22,229 -0.09(-1.30%)
Oct 27, 2014 7.089 7.127 7.008 7.041 17,451 -0.11(-1.51%)
Oct 24, 2014 6.949 7.159 6.852 7.149 57,228 +0.16(+2.24%)
Oct 23, 2014 7.165 7.165 6.992 6.992 56,614 -0.14(-1.96%)
Oct 22, 2014 7.132 7.143 7.041 7.132 70,448 -0.04(-0.53%)
Oct 21, 2014 7.084 7.170 7.084 7.170 36,866 +0.03(+0.38%)
Oct 20, 2014 7.105 7.273 7.008 7.143 76,810 -0.02(-0.30%)
Oct 17, 2014 7.332 7.332 7.122 7.165 44,955 +0.03(+0.38%)
Oct 16, 2014 7.051 7.165 7.051 7.138 40,717 +0.08(+1.15%)
Oct 15, 2014 7.143 7.208 7.051 7.057 116,973 -0.22(-2.97%)
Oct 14, 2014 7.165 7.332 7.078 7.273 27,321 +0.06(+0.90%)
Oct 13, 2014 7.154 7.235 7.154 7.208 10,656 +0.01(+0.07%)
Oct 10, 2014 7.186 7.213 7.143 7.202 30,656 +0.01(+0.07%)
Oct 09, 2014 7.332 7.343 7.154 7.197 58,602 -0.03(-0.45%)
Oct 08, 2014 7.100 7.229 7.068 7.229 40,936 +0.06(+0.83%)
Oct 07, 2014 7.089 7.208 7.051 7.170 52,613 +0.12(+1.68%)
Oct 06, 2014 7.100 7.159 7.051 7.051 26,521 -0.02(-0.23%)
Oct 03, 2014 7.154 7.154 7.051 7.068 78,734 -0.06(-0.83%)
Oct 02, 2014 7.149 7.240 7.073 7.127 110,711 -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.