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 (%)
Jan 30, 2015 6.901 6.917 6.847 6.901 126,526 +0.01(+0.16%)
Jan 29, 2015 6.911 6.933 6.853 6.890 57,825 +0.01(+0.16%)
Jan 28, 2015 6.958 6.958 6.868 6.879 77,977 -0.04(-0.62%)
Jan 27, 2015 6.922 6.922 6.847 6.922 58,984 +0.04(+0.63%)
Jan 26, 2015 6.880 6.928 6.863 6.879 46,673 -0.03(-0.39%)
Jan 23, 2015 6.949 6.949 6.895 6.906 26,336 -0.03(-0.47%)
Jan 22, 2015 6.928 6.981 6.928 6.938 26,388 +0.00(+0.00%)
Jan 21, 2015 6.944 7.014 6.938 6.938 64,482 +0.00(+0.00%)
Jan 20, 2015 7.008 7.019 6.938 6.938 63,644 -0.01(-0.08%)
Jan 16, 2015 7.003 7.051 6.922 6.944 68,598 -0.03(-0.39%)
Jan 15, 2015 6.981 6.992 6.933 6.971 76,688 +0.04(+0.62%)
Jan 14, 2015 6.971 6.981 6.801 6.928 99,670 -0.06(-0.85%)
Jan 13, 2015 6.981 6.998 6.857 6.987 146,603 -0.01(-0.15%)
Jan 12, 2015 7.008 7.008 6.955 6.998 77,979 +0.04(+0.62%)
Jan 09, 2015 6.971 7.014 6.933 6.954 104,899 -0.04(-0.54%)
Jan 08, 2015 7.030 7.068 6.973 6.992 171,918 +0.01(+0.15%)
Jan 07, 2015 6.998 6.998 6.938 6.981 59,313 +0.01(+0.15%)
Jan 06, 2015 6.976 6.998 6.928 6.971 49,478 -0.02(-0.23%)
Jan 05, 2015 6.954 7.014 6.928 6.987 199,543 +0.03(+0.39%)
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.