City Office REIT Inc (NY: CIO )

11.03 USD +0.16 (+1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 12.33 12.49 12.33 12.42 89,741 +0.06(+0.49%)
May 29, 2014 12.30 12.40 12.22 12.36 46,841 -0.03(-0.24%)
May 28, 2014 12.44 12.48 12.36 12.39 18,640 +0.01(+0.08%)
May 27, 2014 12.50 12.50 12.36 12.38 18,290 -0.06(-0.48%)
May 23, 2014 12.41 12.44 12.44 12.44 1,700 +0.07(+0.57%)
May 22, 2014 12.44 12.44 12.37 12.37 9,362 -0.07(-0.56%)
May 21, 2014 12.47 12.50 12.44 12.44 7,120 -0.01(-0.08%)
May 20, 2014 12.55 12.55 12.44 12.45 19,294 -0.01(-0.08%)
May 19, 2014 12.50 12.51 12.36 12.46 16,936 -0.03(-0.24%)
May 16, 2014 12.54 12.54 12.49 12.49 25,929 -0.01(-0.08%)
May 15, 2014 12.49 12.53 12.49 12.50 6,093 -0.03(-0.24%)
May 14, 2014 12.46 12.53 12.45 12.53 11,114 +0.07(+0.56%)
May 13, 2014 12.54 12.55 12.44 12.46 45,696 -0.02(-0.16%)
May 12, 2014 12.49 12.52 12.43 12.48 18,787 +0.02(+0.16%)
May 09, 2014 12.52 12.52 12.43 12.46 13,032 -0.06(-0.48%)
May 08, 2014 12.60 12.60 12.40 12.52 12,675 +0.03(+0.24%)
May 07, 2014 12.49 12.50 12.37 12.49 17,066 +0.00(+0.00%)
May 06, 2014 12.53 12.53 12.44 12.49 16,200 -0.08(-0.64%)
May 05, 2014 12.52 12.57 12.52 12.57 11,925 +0.08(+0.64%)
May 02, 2014 12.49 12.51 12.35 12.49 14,360 -0.05(-0.40%)
May 01, 2014 12.53 12.54 12.46 12.54 7,002 +0.01(+0.08%)
Apr 30, 2014 12.45 12.53 12.44 12.53 17,655 +0.07(+0.56%)
Apr 29, 2014 12.50 12.53 12.45 12.46 17,790 -0.07(-0.56%)
Apr 28, 2014 12.46 12.53 12.45 12.53 12,312 +0.06(+0.48%)
Apr 25, 2014 12.42 12.53 12.42 12.47 11,564 +0.06(+0.48%)
Apr 24, 2014 12.57 12.57 12.41 12.41 43,844 -0.16(-1.27%)
Apr 23, 2014 12.55 12.58 12.52 12.57 27,934 +0.02(+0.16%)
Apr 22, 2014 12.55 12.57 12.50 12.55 37,428 +0.02(+0.16%)
Apr 21, 2014 12.49 12.55 12.40 12.53 93,780 +0.13(+1.05%)
Apr 17, 2014 12.35 12.40 12.40 12.40 16,700 +0.08(+0.65%)
Apr 16, 2014 12.40 12.58 12.32 12.32 71,239 -0.08(-0.65%)
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.