City Office REIT Inc (NY: CIO )

6.270 +0.010 (+0.16%)
Streaming Delayed Price Updated: 12:04 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 6.158 6.271 6.141 6.141 10,376,032 -0.11(-1.72%)
Mar 30, 2016 6.465 6.465 6.066 6.249 1,421,917 -0.22(-3.41%)
Mar 29, 2016 6.599 6.707 6.405 6.470 350,879 -0.41(-6.03%)
Mar 28, 2016 6.783 6.950 6.777 6.885 100,024 +0.03(+0.47%)
Mar 24, 2016 6.831 6.853 6.853 6.853 75,362 +0.01(+0.08%)
Mar 23, 2016 6.944 6.987 6.815 6.847 66,956 +0.01(+0.08%)
Mar 22, 2016 6.783 6.869 6.734 6.842 53,544 +0.03(+0.47%)
Mar 21, 2016 6.944 6.965 6.772 6.809 121,265 -0.24(-3.36%)
Mar 18, 2016 6.718 7.047 6.669 7.047 603,740 +0.42(+6.34%)
Mar 17, 2016 6.610 6.718 6.551 6.626 80,224 +0.01(+0.08%)
Mar 16, 2016 6.567 6.648 6.492 6.621 50,290 +0.04(+0.57%)
Mar 15, 2016 6.459 6.594 6.400 6.583 72,509 +0.06(+0.91%)
Mar 14, 2016 6.400 6.589 6.400 6.524 49,858 +0.04(+0.66%)
Mar 11, 2016 6.405 6.583 6.346 6.481 67,641 +0.16(+2.47%)
Mar 10, 2016 6.319 6.432 6.308 6.325 77,545 -0.09(-1.34%)
Mar 09, 2016 6.405 6.492 6.373 6.411 54,162 +0.02(+0.25%)
Mar 08, 2016 6.465 6.529 6.357 6.395 98,114 -0.08(-1.17%)
Mar 07, 2016 6.470 6.551 6.416 6.470 69,124 -0.02(-0.33%)
Mar 04, 2016 6.610 6.626 6.427 6.492 107,802 -0.17(-2.51%)
Mar 03, 2016 6.546 6.734 6.546 6.659 50,261 +0.09(+1.31%)
Mar 02, 2016 6.680 6.680 6.465 6.572 75,075 -0.10(-1.45%)
Mar 01, 2016 6.562 6.707 6.508 6.669 59,250 +0.15(+2.31%)
Feb 29, 2016 6.589 6.589 6.438 6.519 56,351 -0.03(-0.41%)
Feb 26, 2016 6.346 6.589 6.346 6.546 98,190 +0.11(+1.76%)
Feb 25, 2016 6.432 6.438 6.400 6.432 21,979 +0.01(+0.08%)
Feb 24, 2016 6.346 6.438 6.147 6.427 31,619 +0.02(+0.25%)
Feb 23, 2016 6.282 6.411 6.228 6.411 41,384 +0.13(+2.06%)
Feb 22, 2016 6.265 6.303 6.249 6.282 32,827 +0.03(+0.43%)
Feb 19, 2016 6.125 6.265 6.125 6.255 19,826 +0.04(+0.69%)
Feb 18, 2016 6.171 6.281 6.168 6.212 11,267 +0.06(+1.05%)
Feb 17, 2016 6.158 6.217 6.082 6.147 17,680 +0.01(+0.18%)
Feb 16, 2016 5.948 6.228 5.907 6.136 60,398 +0.19(+3.26%)
Feb 12, 2016 5.921 5.942 5.942 5.942 30,442 +0.07(+1.19%)
Feb 11, 2016 5.996 6.034 5.797 5.872 30,321 -0.20(-3.37%)
Feb 10, 2016 6.023 6.088 5.996 6.077 36,434 +0.07(+1.17%)
Feb 09, 2016 6.023 6.082 6.001 6.007 41,668 -0.11(-1.76%)
Feb 08, 2016 6.158 6.158 6.023 6.115 85,429 -0.11(-1.82%)
Feb 05, 2016 6.282 6.287 6.152 6.228 22,091 -0.06(-0.94%)
Feb 04, 2016 6.174 6.287 6.066 6.287 46,337 +0.09(+1.48%)
Feb 03, 2016 6.217 6.282 6.141 6.195 81,603 -0.02(-0.26%)
Feb 02, 2016 6.212 6.287 6.147 6.212 38,288 -0.06(-1.03%)
Feb 01, 2016 6.276 6.362 6.212 6.276 29,686 -0.05(-0.85%)
Jan 29, 2016 6.179 6.352 6.136 6.330 135,683 +0.16(+2.53%)
Jan 28, 2016 6.303 6.311 6.169 6.174 40,980 -0.09(-1.46%)
Jan 27, 2016 6.303 6.303 6.212 6.265 9,967 -0.05(-0.85%)
Jan 26, 2016 6.373 6.395 6.287 6.319 33,594 -0.04(-0.68%)
Jan 25, 2016 6.335 6.362 6.130 6.362 30,913 +0.05(+0.77%)
Jan 22, 2016 6.163 6.330 6.071 6.314 21,662 +0.23(+3.81%)
Jan 21, 2016 5.996 6.168 5.996 6.082 80,781 +0.09(+1.53%)
Jan 20, 2016 6.045 6.066 5.737 5.991 64,880 -0.04(-0.71%)
Jan 19, 2016 6.115 6.115 5.904 6.034 52,496 +0.03(+0.54%)
Jan 15, 2016 5.985 6.001 6.001 6.001 49,932 -0.05(-0.80%)
Jan 14, 2016 6.163 6.163 6.007 6.050 52,028 -0.02(-0.27%)
Jan 13, 2016 6.325 6.394 6.034 6.066 51,957 -0.28(-4.41%)
Jan 12, 2016 6.449 6.465 6.335 6.346 32,725 -0.10(-1.51%)
Jan 11, 2016 6.497 6.497 6.411 6.443 41,336 -0.02(-0.25%)
Jan 08, 2016 6.492 6.546 6.411 6.459 57,472 -0.01(-0.08%)
Jan 07, 2016 6.465 6.519 6.449 6.465 73,610 -0.12(-1.88%)
Jan 06, 2016 6.535 6.626 6.535 6.589 34,258 -0.03(-0.49%)
Jan 05, 2016 6.524 6.653 6.486 6.621 72,857 +0.12(+1.82%)
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.