City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 7.301 7.409 7.161 7.192 594,963 -0.19(-2.62%)
May 28, 2020 7.518 7.618 7.339 7.386 561,233 -0.06(-0.83%)
May 27, 2020 7.440 7.471 7.262 7.448 482,548 +0.22(+3.00%)
May 26, 2020 7.130 7.332 6.983 7.231 755,581 +0.33(+4.83%)
May 22, 2020 7.146 7.146 6.781 6.898 453,158 -0.22(-3.05%)
May 21, 2020 6.905 7.239 6.874 7.115 392,801 +0.22(+3.26%)
May 20, 2020 6.836 6.991 6.805 6.890 286,877 +0.08(+1.14%)
May 19, 2020 7.037 7.122 6.789 6.812 387,799 -0.28(-3.93%)
May 18, 2020 6.572 7.161 6.564 7.091 527,244 +0.69(+10.77%)
May 15, 2020 6.425 6.460 6.270 6.402 654,705 -0.05(-0.72%)
May 14, 2020 6.448 6.475 6.169 6.448 495,476 -0.17(-2.58%)
May 13, 2020 7.285 7.316 6.591 6.619 484,341 -0.76(-10.29%)
May 12, 2020 7.897 7.928 7.363 7.378 738,985 -0.46(-5.84%)
May 11, 2020 7.936 8.014 7.766 7.835 749,820 -0.28(-3.44%)
May 08, 2020 7.944 8.184 7.758 8.114 594,963 +0.38(+4.91%)
May 07, 2020 7.277 7.905 7.277 7.735 958,966 +0.49(+6.74%)
May 06, 2020 7.246 7.471 7.161 7.246 643,412 -0.05(-0.64%)
May 05, 2020 7.634 7.797 7.293 7.293 769,883 -0.19(-2.59%)
May 04, 2020 7.401 7.580 7.370 7.487 754,814 -0.10(-1.33%)
May 01, 2020 7.649 7.696 7.448 7.587 806,316 -0.24(-3.07%)
Apr 30, 2020 7.696 7.890 7.580 7.828 966,052 +0.02(+0.20%)
Apr 29, 2020 7.440 7.936 7.316 7.812 1,155,359 +0.56(+7.69%)
Apr 28, 2020 7.153 7.494 7.091 7.254 1,235,942 +0.28(+4.00%)
Apr 27, 2020 6.665 7.091 6.665 6.975 974,206 +0.36(+5.51%)
Apr 24, 2020 6.619 6.750 6.564 6.611 1,072,637 +0.06(+0.95%)
Apr 23, 2020 6.518 6.814 6.433 6.549 751,446 +0.02(+0.24%)
Apr 22, 2020 6.727 6.727 6.502 6.533 758,442 -0.02(-0.35%)
Apr 21, 2020 6.316 6.642 6.285 6.557 998,703 +0.09(+1.32%)
Apr 20, 2020 6.394 6.595 6.347 6.471 983,955 -0.05(-0.71%)
Apr 17, 2020 6.425 6.677 6.371 6.518 786,317 +0.22(+3.57%)
Apr 16, 2020 6.394 6.464 6.262 6.293 956,824 -0.09(-1.46%)
Apr 15, 2020 6.262 6.440 6.014 6.386 1,121,137 -0.13(-2.02%)
Apr 14, 2020 6.502 6.696 6.347 6.518 992,149 +0.19(+3.06%)
Apr 13, 2020 6.316 6.417 6.045 6.324 1,140,813 -0.07(-1.09%)
Apr 09, 2020 5.805 6.495 5.770 6.394 2,686,819 +0.73(+12.86%)
Apr 08, 2020 5.704 5.780 5.603 5.665 3,777,710 +0.08(+1.39%)
Apr 07, 2020 5.679 5.884 5.527 5.588 2,446,921 +0.02(+0.41%)
Apr 06, 2020 5.535 5.723 5.428 5.565 2,101,131 +0.20(+3.68%)
Apr 03, 2020 5.231 5.573 5.193 5.368 1,007,757 -0.05(-0.98%)
Apr 02, 2020 5.178 5.481 5.155 5.421 1,021,903 +0.14(+2.73%)
Apr 01, 2020 5.269 5.398 5.018 5.277 1,264,204 -0.21(-3.87%)
Mar 31, 2020 5.542 5.649 5.314 5.489 1,327,397 -0.08(-1.50%)
Mar 30, 2020 5.269 5.626 4.935 5.573 1,377,236 +0.24(+4.56%)
Mar 27, 2020 5.352 5.726 5.330 5.330 1,673,317 -0.14(-2.64%)
Mar 26, 2020 5.201 5.694 5.178 5.474 2,029,889 -0.02(-0.41%)
Mar 25, 2020 5.512 5.637 5.223 5.497 1,325,669 +0.02(+0.42%)
Mar 24, 2020 5.618 5.922 5.383 5.474 1,562,437 +0.04(+0.70%)
Mar 23, 2020 5.481 5.800 5.163 5.436 1,103,200 -0.19(-3.37%)
Mar 20, 2020 5.800 6.294 5.519 5.626 1,126,828 -0.14(-2.50%)
Mar 19, 2020 5.573 6.727 5.550 5.770 1,019,073 +0.12(+2.15%)
Mar 18, 2020 6.066 6.195 5.352 5.649 1,249,490 -0.78(-12.16%)
Mar 17, 2020 5.800 6.431 5.762 6.431 1,027,694 +0.65(+11.30%)
Mar 16, 2020 5.937 6.043 5.633 5.778 786,904 -0.84(-12.63%)
Mar 13, 2020 6.704 6.825 6.301 6.613 865,767 +0.43(+6.87%)
Mar 12, 2020 6.643 7.091 6.165 6.188 886,511 -1.13(-15.46%)
Mar 11, 2020 7.592 7.812 7.273 7.319 1,094,354 -0.46(-5.86%)
Mar 10, 2020 7.471 7.805 7.364 7.774 789,457 +0.59(+8.25%)
Mar 09, 2020 8.086 8.086 7.129 7.182 501,231 -1.34(-15.76%)
Mar 06, 2020 8.351 8.640 8.275 8.526 466,669 -0.08(-0.97%)
Mar 05, 2020 8.913 8.981 8.503 8.609 308,855 -0.46(-5.03%)
Mar 04, 2020 8.997 9.194 8.959 9.065 482,511 +0.17(+1.88%)
Mar 03, 2020 8.966 9.376 8.830 8.898 608,216 -0.09(-1.01%)
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.