City Office REIT Inc (NY: CIO )

6.270 +0.010 (+0.16%)
Streaming Delayed Price Updated: 1:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.514 6.576 6.464 6.576 38,780 +0.09(+1.36%)
May 28, 2015 6.517 6.535 6.468 6.488 37,108 +0.01(+0.08%)
May 27, 2015 6.535 6.535 6.442 6.483 63,588 -0.04(-0.56%)
May 26, 2015 6.607 6.623 6.493 6.519 31,178 -0.09(-1.33%)
May 22, 2015 6.685 6.607 6.607 6.607 64,166 +0.01(+0.15%)
May 21, 2015 6.597 6.623 6.566 6.597 51,629 -0.03(-0.46%)
May 20, 2015 6.622 6.638 6.607 6.628 45,382 -0.02(-0.23%)
May 19, 2015 6.643 6.685 6.597 6.643 49,101 +0.00(+0.00%)
May 18, 2015 6.592 6.654 6.592 6.643 47,808 +0.01(+0.16%)
May 15, 2015 6.652 6.664 6.581 6.633 65,384 +0.01(+0.16%)
May 14, 2015 6.618 6.684 6.592 6.623 57,355 +0.01(+0.08%)
May 13, 2015 6.583 6.627 6.514 6.618 57,402 +0.05(+0.71%)
May 12, 2015 6.576 6.612 6.493 6.571 120,447 -0.02(-0.31%)
May 11, 2015 6.623 6.660 6.519 6.592 40,481 -0.04(-0.62%)
May 08, 2015 6.657 6.690 6.628 6.633 19,027 +0.03(+0.39%)
May 07, 2015 6.468 6.607 6.468 6.607 23,525 +0.18(+2.82%)
May 06, 2015 6.659 6.667 6.405 6.426 89,464 -0.23(-3.50%)
May 05, 2015 6.695 6.695 6.597 6.659 77,431 +0.01(+0.16%)
May 04, 2015 6.700 6.726 6.633 6.649 47,040 -0.05(-0.77%)
May 01, 2015 6.716 6.731 6.654 6.700 38,318 +0.02(+0.31%)
Apr 30, 2015 6.726 6.752 6.674 6.680 128,426 -0.04(-0.54%)
Apr 29, 2015 6.819 6.856 6.711 6.716 55,077 -0.17(-2.41%)
Apr 28, 2015 6.742 6.918 6.731 6.881 56,623 +0.10(+1.53%)
Apr 27, 2015 6.783 6.804 6.724 6.778 48,679 +0.06(+0.92%)
Apr 24, 2015 6.633 6.814 6.633 6.716 52,176 +0.03(+0.46%)
Apr 23, 2015 6.762 6.762 6.662 6.685 73,948 -0.14(-2.05%)
Apr 22, 2015 6.830 6.830 6.628 6.825 62,707 +0.01(+0.15%)
Apr 21, 2015 6.726 6.835 6.623 6.814 68,602 +0.11(+1.70%)
Apr 20, 2015 6.788 6.828 6.674 6.700 34,385 -0.09(-1.37%)
Apr 17, 2015 6.856 6.856 6.752 6.793 98,161 -0.04(-0.53%)
Apr 16, 2015 6.907 6.923 6.778 6.830 78,420 -0.05(-0.75%)
Apr 15, 2015 6.780 6.928 6.780 6.881 83,453 +0.03(+0.45%)
Apr 14, 2015 6.928 6.928 6.840 6.850 86,273 -0.07(-1.05%)
Apr 13, 2015 6.887 6.923 6.799 6.923 47,711 +0.06(+0.83%)
Apr 10, 2015 6.897 6.954 6.866 6.866 60,453 -0.04(-0.52%)
Apr 09, 2015 6.866 6.902 6.775 6.902 44,663 +0.04(+0.60%)
Apr 08, 2015 6.959 6.985 6.825 6.861 71,592 -0.09(-1.34%)
Apr 07, 2015 6.788 6.954 6.773 6.954 216,148 +0.18(+2.67%)
Apr 06, 2015 6.768 6.856 6.726 6.773 141,831 +0.02(+0.31%)
Apr 02, 2015 6.649 6.752 6.752 6.752 230,574 +0.13(+1.95%)
Apr 01, 2015 6.576 6.664 6.576 6.623 64,698 +0.04(+0.55%)
Mar 31, 2015 6.571 6.685 6.571 6.587 49,358 -0.10(-1.47%)
Mar 30, 2015 6.649 6.716 6.587 6.685 54,738 +0.08(+1.25%)
Mar 27, 2015 6.654 6.654 6.550 6.602 49,052 -0.01(-0.16%)
Mar 26, 2015 6.520 6.623 6.473 6.612 69,352 +0.07(+1.03%)
Mar 25, 2015 6.633 6.726 6.525 6.545 51,331 -0.05(-0.71%)
Mar 24, 2015 6.654 6.654 6.561 6.592 48,001 -0.03(-0.39%)
Mar 23, 2015 6.649 6.706 6.618 6.618 59,593 +0.04(+0.55%)
Mar 20, 2015 6.607 6.669 6.566 6.581 110,691 +0.05(+0.71%)
Mar 19, 2015 6.586 6.623 6.530 6.535 45,720 -0.01(-0.16%)
Mar 18, 2015 6.540 6.628 6.519 6.545 75,322 +0.00(+0.00%)
Mar 17, 2015 6.535 6.550 6.473 6.545 60,133 +0.01(+0.08%)
Mar 16, 2015 6.478 6.587 6.478 6.540 77,794 +0.06(+0.96%)
Mar 13, 2015 6.519 6.530 6.468 6.478 74,491 -0.03(-0.48%)
Mar 12, 2015 6.447 6.535 6.421 6.509 61,087 +0.07(+1.13%)
Mar 11, 2015 6.457 6.638 6.426 6.436 81,049 +0.01(+0.16%)
Mar 10, 2015 6.390 6.550 6.317 6.426 168,945 +0.00(+0.00%)
Mar 09, 2015 6.499 6.509 6.400 6.426 89,439 -0.03(-0.48%)
Mar 06, 2015 6.447 6.483 6.286 6.457 198,201 +0.01(+0.16%)
Mar 05, 2015 6.597 6.612 6.400 6.447 62,577 -0.14(-2.20%)
Mar 04, 2015 6.509 6.623 6.576 6.592 44,418 +0.02(+0.24%)
Mar 03, 2015 6.524 6.607 6.462 6.576 20,628 +0.07(+1.03%)
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.