City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 7.016 7.125 6.856 7.026 128,495 -0.02(-0.22%)
Sep 29, 2014 6.918 7.047 6.861 7.042 86,880 +0.12(+1.80%)
Sep 26, 2014 6.845 6.918 6.778 6.918 32,597 +0.04(+0.53%)
Sep 25, 2014 6.902 6.928 6.757 6.881 73,619 -0.03(-0.37%)
Sep 24, 2014 6.830 7.047 6.731 6.907 106,535 +0.09(+1.29%)
Sep 23, 2014 6.881 6.944 6.762 6.819 139,508 -0.06(-0.83%)
Sep 22, 2014 6.840 6.969 6.783 6.876 92,452 +0.00(+0.00%)
Sep 19, 2014 6.772 6.876 6.731 6.876 143,039 +0.17(+2.47%)
Sep 18, 2014 6.778 6.861 6.670 6.711 189,971 -0.05(-0.69%)
Sep 17, 2014 6.664 6.835 6.623 6.757 71,982 +0.13(+1.95%)
Sep 16, 2014 6.643 6.649 6.607 6.628 57,821 +0.02(+0.31%)
Sep 15, 2014 6.633 6.649 6.575 6.607 67,197 +0.01(+0.16%)
Sep 12, 2014 6.576 6.649 6.490 6.597 75,627 +0.02(+0.31%)
Sep 11, 2014 6.576 6.623 6.483 6.576 65,697 +0.03(+0.39%)
Sep 10, 2014 6.716 6.716 6.540 6.550 152,287 -0.13(-1.94%)
Sep 09, 2014 6.788 6.788 6.654 6.680 150,383 +0.01(+0.16%)
Sep 08, 2014 6.674 6.691 6.550 6.669 59,740 +0.01(+0.08%)
Sep 05, 2014 6.468 6.762 6.468 6.664 136,566 +0.19(+2.96%)
Sep 04, 2014 6.550 6.649 6.468 6.473 112,877 -0.03(-0.48%)
Sep 03, 2014 6.597 6.695 6.468 6.504 135,490 -0.13(-1.95%)
Sep 02, 2014 6.700 6.772 6.576 6.633 97,718 -0.02(-0.31%)
Aug 29, 2014 6.773 6.654 6.654 6.654 84,460 -0.08(-1.23%)
Aug 28, 2014 6.773 6.773 6.706 6.737 62,025 -0.04(-0.53%)
Aug 27, 2014 6.669 6.788 6.628 6.773 85,386 +0.16(+2.35%)
Aug 26, 2014 6.659 6.690 6.602 6.618 57,728 +0.03(+0.47%)
Aug 25, 2014 6.576 6.659 6.535 6.587 80,218 +0.02(+0.32%)
Aug 22, 2014 6.623 6.659 6.618 6.566 33,121 -0.01(-0.08%)
Aug 21, 2014 6.643 6.649 6.566 6.571 59,999 -0.04(-0.63%)
Aug 20, 2014 6.545 6.680 6.473 6.612 37,572 +0.07(+1.03%)
Aug 19, 2014 6.416 6.545 6.478 6.545 86,810 +0.07(+1.04%)
Aug 18, 2014 6.478 6.519 6.478 6.478 24,592 -0.04(-0.63%)
Aug 15, 2014 6.359 6.519 6.359 6.519 44,280 +0.03(+0.40%)
Aug 14, 2014 6.421 6.493 6.317 6.493 83,499 +0.03(+0.48%)
Aug 13, 2014 6.540 6.540 6.271 6.462 66,408 -0.01(-0.08%)
Aug 12, 2014 6.493 6.545 6.473 6.468 216,535 -0.03(-0.40%)
Aug 11, 2014 6.499 6.524 6.448 6.493 7,402 +0.01(+0.08%)
Aug 08, 2014 6.535 6.545 6.426 6.488 133,211 +0.01(+0.16%)
Aug 07, 2014 6.468 6.540 6.421 6.478 61,292 +0.01(+0.16%)
Aug 06, 2014 6.555 6.555 6.468 6.468 20,595 -0.16(-2.34%)
Aug 05, 2014 6.385 6.623 6.385 6.623 152,536 +0.24(+3.73%)
Aug 04, 2014 6.473 6.519 6.286 6.385 82,923 -0.07(-1.04%)
Aug 01, 2014 6.468 6.514 6.385 6.452 33,051 -0.02(-0.32%)
Jul 31, 2014 6.499 6.654 6.468 6.473 42,125 -0.03(-0.40%)
Jul 30, 2014 6.504 6.587 6.468 6.499 34,603 +0.02(+0.32%)
Jul 29, 2014 6.566 6.607 6.478 6.478 43,385 -0.04(-0.56%)
Jul 28, 2014 6.493 6.519 6.468 6.514 54,626 +0.02(+0.32%)
Jul 25, 2014 6.706 6.706 6.468 6.493 64,035 -0.02(-0.24%)
Jul 24, 2014 6.650 6.650 6.509 6.509 16,694 -0.19(-2.78%)
Jul 23, 2014 6.638 6.711 6.504 6.695 69,433 +0.12(+1.89%)
Jul 22, 2014 6.607 6.762 6.509 6.571 60,169 -0.03(-0.39%)
Jul 21, 2014 6.674 6.716 6.561 6.597 19,941 -0.06(-0.93%)
Jul 18, 2014 6.669 6.731 6.597 6.659 27,856 +0.00(+0.00%)
Jul 17, 2014 6.623 6.726 6.623 6.659 72,912 +0.06(+0.86%)
Jul 16, 2014 6.571 6.623 6.501 6.602 45,979 +0.01(+0.16%)
Jul 15, 2014 6.680 6.685 6.519 6.592 48,642 -0.05(-0.78%)
Jul 14, 2014 6.783 6.783 6.545 6.643 176,183 -0.07(-1.00%)
Jul 11, 2014 6.669 6.788 6.607 6.711 135,447 +0.07(+1.01%)
Jul 10, 2014 6.493 6.649 6.467 6.643 138,366 +0.13(+2.07%)
Jul 09, 2014 6.618 6.618 6.478 6.509 32,091 -0.09(-1.33%)
Jul 08, 2014 6.628 6.649 6.504 6.597 77,226 +0.02(+0.24%)
Jul 07, 2014 6.607 6.612 6.457 6.581 66,507 +0.04(+0.55%)
Jul 03, 2014 6.530 6.545 6.545 6.545 54,309 +0.05(+0.72%)
Jul 02, 2014 6.571 6.571 6.426 6.499 68,579 -0.05(-0.71%)
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.