City Office REIT Inc (NY: CIO )

12.71 USD -0.03 (-0.24%)
Official Closing Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 13.62 13.65 13.43 13.52 301,100 -0.14(-1.02%)
Jan 30, 2020 13.56 13.72 13.53 13.66 177,536 +0.01(+0.07%)
Jan 29, 2020 13.76 13.78 13.63 13.65 265,694 -0.11(-0.80%)
Jan 28, 2020 13.80 13.84 13.70 13.76 183,173 +0.04(+0.29%)
Jan 27, 2020 13.57 13.79 13.56 13.72 453,984 +0.04(+0.29%)
Jan 24, 2020 13.94 13.94 13.67 13.68 215,000 -0.16(-1.16%)
Jan 23, 2020 13.76 13.95 13.71 13.84 241,487 +0.09(+0.65%)
Jan 22, 2020 14.12 14.16 13.74 13.75 592,195 -0.28(-2.00%)
Jan 21, 2020 13.91 14.11 13.91 14.03 320,436 +0.12(+0.86%)
Jan 17, 2020 13.83 13.93 13.71 13.91 261,900 +0.15(+1.09%)
Jan 16, 2020 13.70 13.82 13.65 13.76 216,284 +0.13(+0.95%)
Jan 15, 2020 13.50 13.74 13.49 13.63 351,034 +0.22(+1.64%)
Jan 14, 2020 13.49 13.53 13.39 13.41 571,196 -0.09(-0.67%)
Jan 13, 2020 13.25 13.50 13.25 13.50 258,809 +0.23(+1.73%)
Jan 10, 2020 13.25 13.29 13.15 13.27 403,500 +0.03(+0.23%)
Jan 09, 2020 13.49 13.55 13.23 13.24 327,795 -0.46(-3.36%)
Jan 08, 2020 13.50 13.76 13.43 13.70 542,191 +0.21(+1.56%)
Jan 07, 2020 13.70 13.70 13.43 13.49 417,864 +0.12(+0.90%)
Jan 06, 2020 13.38 13.53 13.36 13.37 367,171 -0.03(-0.22%)
Jan 03, 2020 13.15 13.48 13.15 13.40 306,000 +0.14(+1.06%)
Jan 02, 2020 13.46 13.53 13.14 13.26 409,611 -0.26(-1.92%)
Dec 31, 2019 13.31 13.52 13.31 13.52 484,300 +0.20(+1.50%)
Dec 30, 2019 13.32 13.32 13.19 13.32 628,913 +0.01(+0.08%)
Dec 27, 2019 13.25 13.34 13.17 13.31 334,900 +0.09(+0.68%)
Dec 26, 2019 13.22 13.25 13.16 13.22 132,714 +0.02(+0.15%)
Dec 24, 2019 13.22 13.28 13.19 13.20 89,700 -0.03(-0.23%)
Dec 23, 2019 13.25 13.31 13.09 13.23 366,006 +0.06(+0.46%)
Dec 20, 2019 12.93 13.24 12.90 13.17 2,390,400 +0.27(+2.09%)
Dec 19, 2019 12.92 12.96 12.80 12.90 338,313 +0.02(+0.16%)
Dec 18, 2019 12.63 12.95 12.63 12.88 381,557 +0.26(+2.06%)
Dec 17, 2019 12.63 12.67 12.54 12.62 208,519 +0.04(+0.32%)
Dec 16, 2019 12.51 12.62 12.51 12.58 313,492 +0.07(+0.56%)
Dec 13, 2019 12.70 12.78 12.41 12.51 386,600 -0.22(-1.73%)
Dec 12, 2019 12.96 13.01 12.70 12.73 362,109 -0.26(-2.00%)
Dec 11, 2019 13.21 13.23 12.87 12.99 301,251 -0.24(-1.81%)
Dec 10, 2019 13.20 13.32 13.17 13.23 245,937 +0.02(+0.15%)
Dec 09, 2019 13.25 13.30 13.18 13.21 315,143 -0.04(-0.30%)
Dec 06, 2019 13.26 13.38 13.24 13.25 395,400 +0.03(+0.23%)
Dec 05, 2019 13.26 13.37 13.16 13.22 569,563 -0.04(-0.30%)
Dec 04, 2019 13.27 13.35 13.23 13.26 323,278 +0.00(+0.00%)
Dec 03, 2019 13.28 13.34 13.17 13.26 312,969 -0.07(-0.53%)
Dec 02, 2019 13.43 13.46 13.14 13.33 379,976 -0.10(-0.74%)
Nov 29, 2019 13.40 13.57 13.38 13.43 171,100 +0.00(+0.00%)
Nov 27, 2019 13.21 13.46 13.19 13.43 479,000 +0.23(+1.74%)
Nov 26, 2019 12.94 13.27 12.94 13.20 2,488,296 +0.25(+1.93%)
Nov 25, 2019 12.91 13.10 12.88 12.95 286,124 +0.05(+0.39%)
Nov 22, 2019 13.10 13.15 12.80 12.90 323,500 -0.22(-1.68%)
Nov 21, 2019 13.38 13.38 13.12 13.12 271,930 -0.27(-2.02%)
Nov 20, 2019 13.39 13.54 13.36 13.39 418,647 -0.02(-0.15%)
Nov 19, 2019 13.38 13.50 13.25 13.41 284,881 +0.10(+0.75%)
Nov 18, 2019 13.39 13.50 13.29 13.31 314,709 -0.14(-1.04%)
Nov 15, 2019 13.29 13.47 13.24 13.45 295,500 +0.19(+1.43%)
Nov 14, 2019 13.11 13.29 13.11 13.26 253,518 +0.11(+0.84%)
Nov 13, 2019 13.21 13.27 13.13 13.15 240,497 -0.12(-0.90%)
Nov 12, 2019 13.32 13.41 13.26 13.27 402,423 -0.04(-0.30%)
Nov 11, 2019 13.23 13.36 13.21 13.31 195,547 +0.01(+0.08%)
Nov 08, 2019 13.54 13.59 13.28 13.30 423,000 -0.28(-2.06%)
Nov 07, 2019 13.41 13.60 13.38 13.58 338,118 +0.18(+1.34%)
Nov 06, 2019 13.33 13.45 13.33 13.40 314,213 +0.05(+0.37%)
Nov 05, 2019 13.38 13.40 13.22 13.35 437,177 -0.09(-0.67%)
Nov 04, 2019 13.50 13.59 13.40 13.44 322,591 -0.05(-0.37%)
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.