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 (%)
Jun 30, 2021 10.23 10.33 10.18 10.28 346,130 +0.06(+0.57%)
Jun 29, 2021 10.34 10.37 10.20 10.22 252,133 -0.10(-0.96%)
Jun 28, 2021 10.44 10.44 10.14 10.32 254,150 -0.12(-1.11%)
Jun 25, 2021 10.29 10.47 10.18 10.43 633,134 +0.14(+1.37%)
Jun 24, 2021 10.37 10.37 10.11 10.29 172,494 -0.02(-0.16%)
Jun 23, 2021 10.37 10.40 10.27 10.31 234,652 -0.06(-0.56%)
Jun 22, 2021 10.42 10.44 10.24 10.37 193,980 -0.07(-0.71%)
Jun 21, 2021 10.22 10.46 10.15 10.44 228,403 +0.23(+2.27%)
Jun 18, 2021 10.48 10.52 10.18 10.21 492,619 -0.34(-3.21%)
Jun 17, 2021 10.50 10.57 10.38 10.55 400,149 +0.07(+0.63%)
Jun 16, 2021 10.53 10.59 10.42 10.48 145,245 -0.02(-0.24%)
Jun 15, 2021 10.61 10.67 10.44 10.51 190,165 -0.02(-0.24%)
Jun 14, 2021 10.54 10.54 10.42 10.53 202,150 +0.00(+0.00%)
Jun 11, 2021 10.60 10.60 10.45 10.53 188,912 -0.06(-0.55%)
Jun 10, 2021 10.63 10.70 10.54 10.59 225,716 -0.03(-0.31%)
Jun 09, 2021 10.42 10.65 10.37 10.62 287,157 +0.26(+2.47%)
Jun 08, 2021 10.27 10.41 10.22 10.37 282,879 +0.17(+1.62%)
Jun 07, 2021 10.01 10.28 10.01 10.20 225,276 +0.29(+2.92%)
Jun 04, 2021 10.19 10.19 9.845 9.912 222,959 -0.17(-1.64%)
Jun 03, 2021 9.895 10.34 9.879 10.08 267,038 +0.23(+2.35%)
Jun 02, 2021 9.903 9.920 9.755 9.845 153,763 +0.02(+0.25%)
Jun 01, 2021 9.688 9.871 9.655 9.821 206,189 +0.26(+2.77%)
May 28, 2021 9.631 9.713 9.515 9.556 196,778 +0.00(+0.00%)
May 27, 2021 9.589 9.721 9.556 9.556 192,701 -0.02(-0.17%)
May 26, 2021 9.383 9.614 9.333 9.573 153,933 +0.23(+2.48%)
May 25, 2021 9.614 9.622 9.333 9.341 257,119 -0.27(-2.84%)
May 24, 2021 9.416 9.659 9.358 9.614 170,749 +0.21(+2.20%)
May 21, 2021 9.275 9.407 9.209 9.407 287,641 +0.19(+2.06%)
May 20, 2021 9.101 9.234 9.002 9.217 112,391 +0.05(+0.54%)
May 19, 2021 9.234 9.234 8.887 9.168 180,146 +0.00(+0.00%)
May 18, 2021 9.052 9.283 9.044 9.168 157,199 +0.02(+0.18%)
May 17, 2021 9.068 9.192 8.994 9.151 188,244 +0.03(+0.36%)
May 14, 2021 9.077 9.176 9.002 9.118 194,986 +0.13(+1.47%)
May 13, 2021 8.738 9.052 8.729 8.986 192,153 +0.26(+2.94%)
May 12, 2021 8.870 8.920 8.663 8.729 171,303 -0.14(-1.58%)
May 11, 2021 8.928 8.944 8.746 8.870 271,706 -0.12(-1.38%)
May 10, 2021 9.490 9.507 8.994 8.994 387,078 -0.37(-3.97%)
May 07, 2021 9.573 9.589 9.366 9.366 341,482 +0.12(+1.25%)
May 06, 2021 9.118 9.267 9.068 9.250 163,642 +0.13(+1.45%)
May 05, 2021 9.143 9.333 8.994 9.118 239,348 -0.12(-1.34%)
May 04, 2021 9.432 9.538 9.209 9.242 222,055 -0.19(-2.02%)
May 03, 2021 9.209 9.490 9.118 9.432 214,103 +0.40(+4.39%)
Apr 30, 2021 9.019 9.093 8.986 9.035 143,953 -0.02(-0.18%)
Apr 29, 2021 9.168 9.234 9.044 9.052 122,891 -0.01(-0.09%)
Apr 28, 2021 9.110 9.143 9.044 9.060 91,030 -0.02(-0.18%)
Apr 27, 2021 9.101 9.184 9.035 9.077 163,341 -0.06(-0.63%)
Apr 26, 2021 9.217 9.283 9.101 9.135 116,749 +0.00(+0.00%)
Apr 23, 2021 9.143 9.240 9.060 9.135 177,461 +0.05(+0.55%)
Apr 22, 2021 9.176 9.234 9.068 9.085 178,921 -0.05(-0.54%)
Apr 21, 2021 9.135 9.325 9.093 9.135 167,499 -0.02(-0.27%)
Apr 20, 2021 9.151 9.250 9.077 9.159 114,413 +0.01(+0.09%)
Apr 19, 2021 9.151 9.176 9.013 9.151 213,798 +0.00(+0.00%)
Apr 16, 2021 9.234 9.300 9.068 9.151 185,445 -0.02(-0.18%)
Apr 15, 2021 9.085 9.176 9.002 9.168 119,247 +0.13(+1.46%)
Apr 14, 2021 9.135 9.258 9.027 9.035 155,723 -0.07(-0.82%)
Apr 13, 2021 9.052 9.168 8.961 9.110 146,186 +0.06(+0.64%)
Apr 12, 2021 8.961 9.085 8.887 9.052 131,931 +0.07(+0.74%)
Apr 09, 2021 8.928 9.035 8.854 8.986 180,606 +0.06(+0.65%)
Apr 08, 2021 9.052 9.201 8.878 8.928 291,705 -0.17(-1.82%)
Apr 07, 2021 9.012 9.150 8.971 9.093 353,628 -0.01(-0.09%)
Apr 06, 2021 9.118 9.289 9.069 9.101 401,133 +0.03(+0.36%)
Apr 05, 2021 9.232 9.403 8.881 9.069 400,786 -0.15(-1.59%)
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.