City Office REIT Inc (NY: CIO )

17.80 USD +0.04 (+0.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2021 17.94 18.31 17.75 17.76 463,433 -0.15(-0.84%)
Sep 24, 2021 17.94 18.08 17.82 17.91 316,177 -0.08(-0.44%)
Sep 23, 2021 18.05 18.42 17.94 17.99 356,805 -0.16(-0.88%)
Sep 22, 2021 17.43 18.24 17.38 18.15 785,493 +0.95(+5.52%)
Sep 21, 2021 17.07 17.45 16.88 17.20 421,048 +0.20(+1.18%)
Sep 20, 2021 16.62 17.04 16.46 17.00 465,332 +0.25(+1.49%)
Sep 17, 2021 16.91 17.10 16.73 16.75 1,611,918 -0.12(-0.71%)
Sep 16, 2021 16.78 17.13 16.69 16.87 397,971 +0.12(+0.72%)
Sep 15, 2021 16.49 16.86 16.34 16.75 388,663 +0.21(+1.27%)
Sep 14, 2021 16.65 16.80 16.39 16.54 610,909 -0.13(-0.78%)
Sep 13, 2021 16.87 17.05 16.56 16.67 812,997 -0.30(-1.77%)
Sep 10, 2021 17.33 17.33 16.92 16.97 1,703,865 -0.29(-1.68%)
Sep 09, 2021 17.28 17.39 17.10 17.26 771,830 -0.04(-0.23%)
Sep 08, 2021 17.44 17.44 17.09 17.30 771,989 -0.11(-0.63%)
Sep 07, 2021 16.32 17.47 16.31 17.41 2,277,463 +1.10(+6.74%)
Sep 03, 2021 16.07 16.30 15.63 16.31 560,717 +0.28(+1.75%)
Sep 02, 2021 15.90 16.14 15.88 16.03 318,825 +0.08(+0.50%)
Sep 01, 2021 15.95 16.06 15.66 15.95 231,729 -0.02(-0.13%)
Aug 31, 2021 15.88 16.05 15.64 15.97 366,646 -0.01(-0.06%)
Aug 30, 2021 16.15 16.15 15.88 15.98 308,319 -0.13(-0.81%)
Aug 27, 2021 15.99 16.34 15.91 16.11 388,912 +0.08(+0.50%)
Aug 26, 2021 16.17 16.62 16.02 16.03 506,279 -0.11(-0.68%)
Aug 25, 2021 16.14 16.25 15.82 16.14 546,528 +0.08(+0.50%)
Aug 24, 2021 16.17 16.35 15.93 16.06 1,138,640 -0.04(-0.25%)
Aug 23, 2021 15.83 16.44 15.08 16.10 5,089,835 +3.20(+24.81%)
Aug 20, 2021 12.75 13.05 12.68 12.90 584,482 +0.03(+0.23%)
Aug 19, 2021 12.79 12.92 12.60 12.87 249,139 +0.07(+0.55%)
Aug 18, 2021 12.99 13.01 12.77 12.80 166,318 -0.19(-1.46%)
Aug 17, 2021 12.95 13.02 12.77 12.99 172,502 +0.02(+0.15%)
Aug 16, 2021 13.19 13.20 12.95 12.97 203,992 -0.25(-1.89%)
Aug 13, 2021 13.22 13.39 13.11 13.22 129,526 +0.00(+0.00%)
Aug 12, 2021 13.36 13.40 13.19 13.22 154,137 -0.13(-0.97%)
Aug 11, 2021 13.29 13.36 13.09 13.35 127,903 +0.16(+1.21%)
Aug 10, 2021 13.22 13.29 13.04 13.19 120,914 +0.01(+0.08%)
Aug 09, 2021 13.39 13.39 13.07 13.18 137,897 -0.09(-0.68%)
Aug 06, 2021 13.16 13.47 13.16 13.27 115,434 +0.23(+1.76%)
Aug 05, 2021 12.81 13.25 12.71 13.04 244,444 +0.36(+2.84%)
Aug 04, 2021 12.58 12.74 12.51 12.68 151,747 -0.03(-0.24%)
Aug 03, 2021 12.52 12.77 12.42 12.71 143,540 +0.07(+0.55%)
Aug 02, 2021 12.84 13.09 12.56 12.64 124,412 -0.23(-1.79%)
Jul 30, 2021 12.83 13.01 12.75 12.87 130,793 +0.07(+0.55%)
Jul 29, 2021 12.90 12.95 12.75 12.80 119,869 -0.01(-0.08%)
Jul 28, 2021 13.07 13.07 12.75 12.81 185,017 -0.16(-1.23%)
Jul 27, 2021 13.03 13.13 12.87 12.97 229,601 -0.05(-0.38%)
Jul 26, 2021 12.81 13.03 12.78 13.02 152,039 +0.26(+2.04%)
Jul 23, 2021 12.64 12.78 12.54 12.76 108,944 +0.20(+1.59%)
Jul 22, 2021 12.58 12.66 12.35 12.56 141,443 -0.12(-0.95%)
Jul 21, 2021 12.63 12.87 12.63 12.68 206,173 +0.18(+1.44%)
Jul 20, 2021 12.20 12.65 12.19 12.50 297,809 +0.42(+3.48%)
Jul 19, 2021 12.23 12.29 11.91 12.08 207,058 -0.39(-3.13%)
Jul 16, 2021 12.48 12.64 12.43 12.47 202,296 +0.05(+0.40%)
Jul 15, 2021 12.30 12.45 12.18 12.42 116,701 +0.13(+1.06%)
Jul 14, 2021 12.35 12.42 12.23 12.29 152,436 +0.01(+0.08%)
Jul 13, 2021 12.38 12.43 12.23 12.28 145,127 -0.17(-1.37%)
Jul 12, 2021 12.27 12.53 12.22 12.45 180,162 +0.21(+1.72%)
Jul 09, 2021 12.02 12.26 12.02 12.24 78,603 +0.26(+2.17%)
Jul 08, 2021 12.15 12.21 11.93 11.98 246,657 -0.40(-3.23%)
Jul 07, 2021 12.51 12.56 12.32 12.38 165,935 -0.21(-1.67%)
Jul 06, 2021 12.57 12.62 12.33 12.59 224,711 +0.00(+0.00%)
Jul 02, 2021 12.62 12.71 12.55 12.59 185,761 +0.01(+0.08%)
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.