City Office REIT Inc (NY: CIO )

4.190 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 8.718 8.963 8.286 8.286 495,379 -0.46(-5.22%)
Feb 25, 2021 9.085 9.346 8.628 8.743 318,400 -0.29(-3.16%)
Feb 24, 2021 8.873 9.052 8.840 9.028 336,999 +0.24(+2.69%)
Feb 23, 2021 8.473 8.849 8.457 8.791 471,590 +0.33(+3.85%)
Feb 22, 2021 8.261 8.531 8.196 8.465 184,314 +0.19(+2.27%)
Feb 19, 2021 8.245 8.286 8.098 8.278 221,817 +0.06(+0.69%)
Feb 18, 2021 8.212 8.327 8.155 8.221 230,461 -0.06(-0.69%)
Feb 17, 2021 8.180 8.384 8.172 8.278 184,982 +0.05(+0.59%)
Feb 16, 2021 8.278 8.367 8.188 8.229 249,850 +0.02(+0.20%)
Feb 12, 2021 8.376 8.449 7.821 8.212 340,634 -0.24(-2.80%)
Feb 11, 2021 8.490 8.685 8.384 8.449 268,473 -0.05(-0.58%)
Feb 10, 2021 8.514 8.718 8.457 8.498 192,043 -0.01(-0.10%)
Feb 09, 2021 8.384 8.539 8.270 8.506 230,452 +0.13(+1.56%)
Feb 08, 2021 8.172 8.384 8.164 8.376 161,589 +0.23(+2.80%)
Feb 05, 2021 8.155 8.155 8.041 8.147 220,100 +0.04(+0.50%)
Feb 04, 2021 7.911 8.180 7.911 8.106 185,681 +0.20(+2.58%)
Feb 03, 2021 7.878 7.935 7.797 7.903 147,917 +0.02(+0.31%)
Feb 02, 2021 7.829 7.935 7.797 7.878 234,057 +0.05(+0.62%)
Feb 01, 2021 7.739 7.894 7.593 7.829 275,564 +0.15(+1.91%)
Jan 29, 2021 7.748 7.919 7.666 7.682 443,511 -0.14(-1.77%)
Jan 28, 2021 7.764 7.992 7.707 7.821 301,773 +0.11(+1.48%)
Jan 27, 2021 7.829 8.000 7.666 7.707 293,273 -0.29(-3.57%)
Jan 26, 2021 7.984 8.017 7.821 7.992 228,512 +0.08(+1.03%)
Jan 25, 2021 7.943 8.139 7.764 7.911 258,315 -0.04(-0.51%)
Jan 22, 2021 7.837 7.968 7.764 7.951 243,152 +0.07(+0.93%)
Jan 21, 2021 7.878 7.935 7.764 7.878 351,268 -0.01(-0.10%)
Jan 20, 2021 7.935 8.020 7.788 7.886 269,851 -0.07(-0.92%)
Jan 19, 2021 8.229 8.229 7.886 7.960 325,043 -0.15(-1.91%)
Jan 15, 2021 7.886 8.139 7.851 8.115 405,990 +0.20(+2.58%)
Jan 14, 2021 7.903 7.943 7.821 7.911 291,917 +0.06(+0.73%)
Jan 13, 2021 7.903 7.915 7.805 7.854 251,461 +0.02(+0.21%)
Jan 12, 2021 7.601 7.854 7.576 7.837 493,823 +0.24(+3.22%)
Jan 11, 2021 7.584 7.805 7.552 7.593 569,242 -0.16(-2.10%)
Jan 08, 2021 7.788 7.870 7.584 7.756 381,344 -0.04(-0.52%)
Jan 07, 2021 7.805 7.901 7.660 7.797 373,183 -0.02(-0.21%)
Jan 06, 2021 7.708 7.917 7.708 7.813 381,745 +0.16(+2.10%)
Jan 05, 2021 7.676 7.780 7.628 7.652 266,998 +0.01(+0.11%)
Jan 04, 2021 7.853 7.861 7.636 7.644 377,310 -0.20(-2.56%)
Dec 31, 2020 7.845 7.845 7.845 205,261 +0.10(+1.24%)
Dec 30, 2020 7.748 7.869 7.628 7.748 205,261 +0.02(+0.31%)
Dec 29, 2020 7.837 8.190 7.652 7.724 336,359 -0.10(-1.23%)
Dec 28, 2020 7.829 7.897 7.708 7.821 436,417 +0.15(+1.99%)
Dec 24, 2020 7.483 7.684 7.427 7.668 124,169 +0.22(+3.02%)
Dec 23, 2020 7.596 7.676 7.427 7.443 277,246 -0.10(-1.28%)
Dec 22, 2020 7.652 7.652 7.463 7.540 314,567 -0.04(-0.53%)
Dec 21, 2020 7.371 7.612 7.291 7.580 278,973 +0.09(+1.18%)
Dec 18, 2020 7.748 7.801 7.411 7.491 1,342,445 -0.27(-3.52%)
Dec 17, 2020 7.845 7.893 7.700 7.764 249,165 -0.06(-0.72%)
Dec 16, 2020 7.941 8.005 7.797 7.821 370,751 -0.09(-1.12%)
Dec 15, 2020 7.748 7.925 7.732 7.909 269,937 +0.16(+2.07%)
Dec 14, 2020 7.821 8.045 7.732 7.748 380,345 -0.06(-0.72%)
Dec 11, 2020 7.724 7.829 7.660 7.805 195,407 +0.06(+0.73%)
Dec 10, 2020 7.628 7.772 7.620 7.748 237,834 +0.07(+0.94%)
Dec 09, 2020 7.676 7.708 7.540 7.676 215,355 +0.04(+0.53%)
Dec 08, 2020 7.556 7.717 7.540 7.636 257,043 +0.01(+0.11%)
Dec 07, 2020 7.909 7.949 7.620 7.628 374,736 -0.30(-3.75%)
Dec 04, 2020 7.684 8.013 7.636 7.925 295,913 +0.29(+3.79%)
Dec 03, 2020 7.628 7.756 7.499 7.636 349,025 +0.07(+0.96%)
Dec 02, 2020 7.411 7.652 7.411 7.564 685,687 +0.15(+2.06%)
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.