City Office REIT Inc (NY: CIO )

11.07 USD +0.04 (+0.36%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 11.47 11.79 11.39 11.75 73,096 +0.29(+2.53%)
Jan 28, 2016 11.70 11.71 11.45 11.46 22,077 -0.17(-1.46%)
Jan 27, 2016 11.70 11.70 11.53 11.63 5,370 -0.10(-0.85%)
Jan 26, 2016 11.83 11.87 11.67 11.73 18,098 -0.08(-0.68%)
Jan 25, 2016 11.76 11.81 11.38 11.81 16,654 +0.09(+0.77%)
Jan 22, 2016 11.44 11.75 11.27 11.72 11,670 +0.43(+3.81%)
Jan 21, 2016 11.13 11.45 11.13 11.29 43,519 +0.17(+1.53%)
Jan 20, 2016 11.22 11.26 10.65 11.12 34,953 -0.08(-0.71%)
Jan 19, 2016 11.35 11.35 10.96 11.20 28,281 +0.06(+0.54%)
Jan 15, 2016 11.11 11.14 11.14 11.14 26,900 -0.09(-0.80%)
Jan 14, 2016 11.44 11.44 11.15 11.23 28,029 -0.03(-0.27%)
Jan 13, 2016 11.74 11.87 11.20 11.26 27,991 -0.52(-4.41%)
Jan 12, 2016 11.97 12.00 11.76 11.78 17,630 -0.18(-1.51%)
Jan 11, 2016 12.06 12.06 11.90 11.96 22,269 -0.03(-0.25%)
Jan 08, 2016 12.05 12.15 11.90 11.99 30,962 -0.01(-0.08%)
Jan 07, 2016 12.00 12.10 11.97 12.00 39,656 -0.23(-1.88%)
Jan 06, 2016 12.13 12.30 12.13 12.23 18,456 -0.06(-0.49%)
Jan 05, 2016 12.11 12.35 12.04 12.29 39,250 +0.22(+1.82%)
Jan 04, 2016 12.07 12.11 11.66 12.07 48,096 -0.11(-0.90%)
Dec 31, 2015 12.11 12.18 12.18 12.18 44,800 +0.07(+0.58%)
Dec 30, 2015 12.15 12.30 11.97 12.11 31,300 -0.11(-0.90%)
Dec 29, 2015 12.18 12.54 12.07 12.22 27,220 +0.07(+0.58%)
Dec 28, 2015 12.18 12.18 12.00 12.15 12,483 +0.04(+0.33%)
Dec 24, 2015 12.11 12.11 12.11 12.11 4,700 -0.09(-0.74%)
Dec 23, 2015 11.99 12.23 11.88 12.20 46,804 +0.21(+1.75%)
Dec 22, 2015 11.70 12.00 11.59 11.99 18,029 +0.17(+1.44%)
Dec 21, 2015 11.55 11.84 11.55 11.82 14,889 +0.15(+1.29%)
Dec 18, 2015 11.50 11.76 11.26 11.67 115,556 +0.01(+0.09%)
Dec 17, 2015 11.71 11.78 11.42 11.66 37,443 -0.15(-1.27%)
Dec 16, 2015 11.47 11.87 11.46 11.81 22,381 +0.25(+2.16%)
Dec 15, 2015 11.11 11.59 11.11 11.56 29,803 +0.39(+3.49%)
Dec 14, 2015 11.40 11.40 11.09 11.17 26,181 -0.30(-2.62%)
Dec 11, 2015 11.52 11.56 11.46 11.47 11,624 -0.11(-0.95%)
Dec 10, 2015 11.57 11.78 11.49 11.58 22,173 -0.11(-0.94%)
Dec 09, 2015 11.10 11.75 11.10 11.69 25,535 +0.58(+5.22%)
Dec 08, 2015 11.11 11.28 11.11 11.11 12,472 -0.17(-1.51%)
Dec 07, 2015 11.43 11.44 11.16 11.28 24,307 -0.18(-1.57%)
Dec 04, 2015 11.41 11.49 11.40 11.46 8,031 +0.04(+0.35%)
Dec 03, 2015 11.62 11.62 11.35 11.42 17,762 -0.23(-1.97%)
Dec 02, 2015 11.67 11.84 11.60 11.65 15,455 -0.20(-1.69%)
Dec 01, 2015 11.53 11.88 11.43 11.85 18,718 +0.18(+1.54%)
Nov 30, 2015 11.51 11.91 11.50 11.67 25,923 +0.03(+0.26%)
Nov 27, 2015 11.48 11.75 11.48 11.64 4,004 +0.09(+0.78%)
Nov 25, 2015 11.65 11.55 11.55 11.55 163,100 -0.02(-0.17%)
Nov 24, 2015 11.07 11.61 11.07 11.57 68,360 +0.47(+4.23%)
Nov 23, 2015 11.18 11.18 11.05 11.10 91,977 -0.05(-0.45%)
Nov 20, 2015 11.17 11.25 11.06 11.15 37,514 +0.02(+0.18%)
Nov 19, 2015 11.06 11.18 11.06 11.13 39,945 -0.01(-0.09%)
Nov 18, 2015 11.04 11.19 11.03 11.14 41,714 +0.07(+0.63%)
Nov 17, 2015 11.28 11.28 11.00 11.07 21,007 -0.10(-0.90%)
Nov 16, 2015 10.98 11.23 10.98 11.17 17,377 +0.07(+0.63%)
Nov 13, 2015 10.99 11.14 10.68 11.10 46,574 +0.07(+0.63%)
Nov 12, 2015 11.28 11.39 11.00 11.03 68,538 -0.20(-1.78%)
Nov 11, 2015 11.30 11.42 11.13 11.23 42,645 +0.06(+0.54%)
Nov 10, 2015 11.06 11.25 10.61 11.17 51,437 +0.16(+1.45%)
Nov 09, 2015 11.25 11.26 11.00 11.01 20,598 -0.24(-2.13%)
Nov 06, 2015 11.70 11.70 11.25 11.25 24,489 -0.32(-2.77%)
Nov 05, 2015 11.58 11.68 11.48 11.57 24,929 +0.06(+0.52%)
Nov 04, 2015 11.54 11.63 11.38 11.51 25,567 +0.02(+0.17%)
Nov 03, 2015 11.45 11.70 11.42 11.49 11,770 -0.10(-0.86%)
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.