City Office REIT Inc (NY: CIO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 8.588 8.791 8.539 8.661 546,741 +0.09(+1.05%)
Mar 30, 2021 8.506 8.743 8.433 8.571 238,385 +0.13(+1.55%)
Mar 29, 2021 8.563 8.718 8.310 8.441 733,546 -0.12(-1.43%)
Mar 26, 2021 8.531 8.694 8.408 8.563 237,267 +0.15(+1.74%)
Mar 25, 2021 8.367 9.199 8.245 8.416 767,649 -0.05(-0.58%)
Mar 24, 2021 8.457 8.849 8.400 8.465 318,624 +0.11(+1.27%)
Mar 23, 2021 8.351 8.522 8.294 8.359 265,100 -0.03(-0.39%)
Mar 22, 2021 8.335 8.457 8.115 8.392 452,596 +0.09(+1.08%)
Mar 19, 2021 8.620 8.865 8.302 8.302 1,369,896 -0.49(-5.57%)
Mar 18, 2021 8.987 9.085 8.759 8.791 340,173 -0.24(-2.62%)
Mar 17, 2021 8.914 9.077 8.832 9.028 244,802 +0.07(+0.82%)
Mar 16, 2021 9.191 9.216 8.922 8.955 228,802 -0.26(-2.83%)
Mar 15, 2021 9.240 9.371 9.052 9.216 330,887 -0.08(-0.88%)
Mar 12, 2021 9.077 9.313 9.077 9.297 217,893 +0.23(+2.52%)
Mar 11, 2021 8.889 9.069 8.743 9.069 261,620 +0.17(+1.92%)
Mar 10, 2021 8.694 8.942 8.653 8.898 223,633 +0.12(+1.39%)
Mar 09, 2021 9.224 9.224 8.751 8.775 379,373 -0.40(-4.36%)
Mar 08, 2021 8.889 9.248 8.873 9.175 565,959 +0.30(+3.40%)
Mar 05, 2021 8.881 8.881 8.612 8.873 224,514 +0.15(+1.78%)
Mar 04, 2021 8.914 9.026 8.620 8.718 247,283 -0.19(-2.11%)
Mar 03, 2021 8.547 8.955 8.547 8.906 215,350 +0.42(+4.90%)
Mar 02, 2021 8.318 8.563 8.172 8.490 281,629 +0.15(+1.86%)
Mar 01, 2021 8.433 8.563 8.270 8.335 276,705 +0.05(+0.59%)
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%)
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.