City Office REIT Inc (NY: CIO )

6.250 -0.010 (-0.16%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 7.149 7.241 7.115 7.172 117,787 +0.01(+0.08%)
Oct 28, 2016 7.155 7.246 7.132 7.166 91,447 +0.02(+0.24%)
Oct 27, 2016 7.246 7.252 7.126 7.149 143,097 -0.09(-1.18%)
Oct 26, 2016 7.366 7.366 7.224 7.235 109,255 -0.18(-2.46%)
Oct 25, 2016 7.423 7.452 7.372 7.418 182,170 -0.01(-0.08%)
Oct 24, 2016 7.423 7.483 7.355 7.423 178,820 +0.01(+0.15%)
Oct 21, 2016 7.138 7.423 7.138 7.412 330,101 +0.26(+3.59%)
Oct 20, 2016 7.121 7.184 7.086 7.155 47,736 +0.04(+0.56%)
Oct 19, 2016 7.104 7.138 7.030 7.115 91,320 +0.04(+0.56%)
Oct 18, 2016 7.166 7.166 7.064 7.075 130,089 +0.01(+0.08%)
Oct 17, 2016 6.978 7.149 6.949 7.069 115,676 +0.11(+1.64%)
Oct 14, 2016 7.086 7.126 6.938 6.955 193,044 -0.09(-1.30%)
Oct 13, 2016 7.012 7.104 7.012 7.047 91,923 +0.03(+0.49%)
Oct 12, 2016 6.915 7.052 6.915 7.012 99,360 +0.07(+0.99%)
Oct 11, 2016 6.932 6.955 6.864 6.944 162,392 +0.01(+0.16%)
Oct 10, 2016 6.909 6.958 6.869 6.932 115,626 +0.07(+1.00%)
Oct 07, 2016 6.927 6.984 6.824 6.864 144,596 +0.00(+0.00%)
Oct 06, 2016 6.887 6.912 6.780 6.864 186,655 +0.01(+0.13%)
Oct 05, 2016 7.062 7.071 6.816 6.855 620,338 -0.21(-3.01%)
Oct 04, 2016 7.186 7.191 7.012 7.068 192,823 -0.11(-1.56%)
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.