City Office REIT Inc (NY: CIO )

6.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 6.398 6.435 6.435 6.435 84,795 +0.04(+0.58%)
Dec 30, 2015 6.419 6.498 6.324 6.398 59,243 -0.06(-0.90%)
Dec 29, 2015 6.435 6.623 6.377 6.456 51,520 +0.04(+0.58%)
Dec 28, 2015 6.435 6.435 6.340 6.419 23,627 +0.02(+0.33%)
Dec 24, 2015 6.398 6.398 6.398 6.398 8,895 -0.05(-0.74%)
Dec 23, 2015 6.335 6.462 6.277 6.446 88,588 +0.11(+1.75%)
Dec 22, 2015 6.181 6.340 6.123 6.335 34,124 +0.09(+1.44%)
Dec 21, 2015 6.102 6.255 6.102 6.245 28,181 +0.08(+1.29%)
Dec 18, 2015 6.076 6.213 5.949 6.166 218,718 +0.01(+0.09%)
Dec 17, 2015 6.187 6.224 6.034 6.160 70,870 -0.08(-1.27%)
Dec 16, 2015 6.060 6.271 6.055 6.240 42,361 +0.13(+2.16%)
Dec 15, 2015 5.870 6.123 5.870 6.108 56,409 +0.21(+3.49%)
Dec 14, 2015 6.023 6.023 5.859 5.901 49,554 -0.16(-2.62%)
Dec 11, 2015 6.085 6.107 6.055 6.060 22,001 -0.06(-0.95%)
Dec 10, 2015 6.113 6.224 6.071 6.118 41,967 -0.06(-0.94%)
Dec 09, 2015 5.864 6.208 5.864 6.176 48,331 +0.31(+5.22%)
Dec 08, 2015 5.870 5.960 5.870 5.870 23,606 -0.09(-1.51%)
Dec 07, 2015 6.039 6.044 5.896 5.960 46,007 -0.10(-1.57%)
Dec 04, 2015 6.028 6.071 6.023 6.055 15,200 +0.02(+0.35%)
Dec 03, 2015 6.139 6.139 5.997 6.034 33,619 -0.12(-1.97%)
Dec 02, 2015 6.166 6.253 6.129 6.155 29,252 -0.11(-1.69%)
Dec 01, 2015 6.092 6.277 6.039 6.261 35,428 +0.10(+1.54%)
Nov 30, 2015 6.081 6.292 6.076 6.166 49,065 +0.02(+0.26%)
Nov 27, 2015 6.065 6.208 6.065 6.150 7,578 +0.05(+0.78%)
Nov 25, 2015 6.155 6.102 6.102 6.102 308,707 -0.01(-0.17%)
Nov 24, 2015 5.849 6.134 5.849 6.113 129,388 +0.25(+4.23%)
Nov 23, 2015 5.907 5.907 5.838 5.864 174,089 -0.03(-0.45%)
Nov 20, 2015 5.901 5.944 5.843 5.891 71,004 +0.01(+0.18%)
Nov 19, 2015 5.843 5.907 5.843 5.880 75,605 -0.01(-0.09%)
Nov 18, 2015 5.833 5.912 5.827 5.886 78,954 +0.04(+0.63%)
Nov 17, 2015 5.960 5.960 5.812 5.849 39,760 -0.05(-0.90%)
Nov 16, 2015 5.801 5.933 5.801 5.901 32,890 +0.04(+0.63%)
Nov 13, 2015 5.806 5.886 5.643 5.864 88,152 +0.04(+0.63%)
Nov 12, 2015 5.960 6.018 5.812 5.827 129,725 -0.11(-1.78%)
Nov 11, 2015 5.970 6.036 5.880 5.933 80,716 +0.03(+0.54%)
Nov 10, 2015 5.843 5.944 5.606 5.901 97,357 +0.08(+1.45%)
Nov 09, 2015 5.944 5.949 5.812 5.817 38,986 -0.13(-2.13%)
Nov 06, 2015 6.181 6.181 5.944 5.944 46,351 -0.17(-2.77%)
Nov 05, 2015 6.118 6.171 6.065 6.113 47,184 +0.03(+0.52%)
Nov 04, 2015 6.097 6.144 6.012 6.081 48,391 +0.01(+0.17%)
Nov 03, 2015 6.051 6.181 6.034 6.071 22,277 -0.05(-0.86%)
Nov 02, 2015 6.055 6.123 6.055 6.123 29,648 +0.05(+0.87%)
Oct 30, 2015 6.314 6.314 6.028 6.071 114,772 -0.22(-3.53%)
Oct 29, 2015 6.356 6.440 6.229 6.292 45,289 -0.02(-0.25%)
Oct 28, 2015 6.261 6.308 6.155 6.308 32,012 +0.05(+0.76%)
Oct 27, 2015 6.377 6.409 6.213 6.261 13,737 -0.16(-2.47%)
Oct 26, 2015 6.430 6.485 6.319 6.419 24,503 +0.00(+0.00%)
Oct 23, 2015 6.419 6.456 6.361 6.419 31,977 +0.00(+0.00%)
Oct 22, 2015 6.118 6.456 6.118 6.419 58,022 +0.33(+5.38%)
Oct 21, 2015 6.139 6.203 6.086 6.092 18,834 -0.06(-0.95%)
Oct 20, 2015 6.250 6.250 6.092 6.150 15,064 -0.06(-1.02%)
Oct 19, 2015 6.229 6.319 6.055 6.213 48,352 +0.01(+0.09%)
Oct 16, 2015 6.118 6.213 6.009 6.208 24,189 +0.17(+2.80%)
Oct 15, 2015 5.997 6.071 5.891 6.039 35,104 +0.10(+1.69%)
Oct 14, 2015 5.960 6.076 5.886 5.938 38,774 -0.03(-0.53%)
Oct 13, 2015 5.907 5.970 5.838 5.970 48,041 +0.01(+0.09%)
Oct 12, 2015 5.970 5.970 5.923 5.965 26,788 +0.02(+0.27%)
Oct 09, 2015 5.923 5.965 5.891 5.949 19,338 +0.02(+0.36%)
Oct 08, 2015 5.917 5.960 5.864 5.928 33,808 -0.03(-0.44%)
Oct 07, 2015 5.838 5.997 5.838 5.954 21,721 +0.11(+1.81%)
Oct 06, 2015 5.928 5.965 5.812 5.849 65,608 -0.14(-2.29%)
Oct 05, 2015 6.002 6.048 5.849 5.986 256,721 +0.10(+1.61%)
Oct 02, 2015 5.859 5.912 5.812 5.891 44,606 -0.02(-0.36%)
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.