City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 7.313 7.369 7.300 7.319 398,193 +0.01(+0.17%)
Jan 30, 2018 7.331 7.343 7.296 7.306 388,951 -0.04(-0.51%)
Jan 29, 2018 7.419 7.444 7.262 7.344 400,898 -0.09(-1.18%)
Jan 26, 2018 7.538 7.538 7.394 7.432 294,671 -0.09(-1.17%)
Jan 25, 2018 7.526 7.544 7.482 7.519 308,729 +0.02(+0.25%)
Jan 24, 2018 7.569 7.569 7.482 7.500 222,139 -0.06(-0.83%)
Jan 23, 2018 7.507 7.588 7.444 7.563 216,196 +0.06(+0.84%)
Jan 22, 2018 7.438 7.500 7.425 7.500 248,417 +0.08(+1.01%)
Jan 19, 2018 7.482 7.538 7.413 7.425 449,870 -0.06(-0.84%)
Jan 18, 2018 7.551 7.576 7.413 7.488 526,395 -0.07(-0.91%)
Jan 17, 2018 7.582 7.582 7.475 7.557 459,385 -0.01(-0.08%)
Jan 16, 2018 7.551 7.648 7.532 7.563 438,490 +0.05(+0.67%)
Jan 12, 2018 7.513 7.513 7.513 0 -0.18(-2.28%)
Jan 11, 2018 7.732 7.776 7.688 7.688 659,512 -0.08(-1.05%)
Jan 10, 2018 7.801 7.801 7.613 7.770 998,014 -0.14(-1.78%)
Jan 09, 2018 7.917 7.942 7.862 7.911 494,494 -0.02(-0.23%)
Jan 08, 2018 7.905 7.960 7.828 7.929 376,590 +0.00(+0.00%)
Jan 05, 2018 7.917 7.936 7.819 7.929 281,666 +0.06(+0.78%)
Jan 04, 2018 7.966 7.985 7.862 7.868 616,909 -0.06(-0.78%)
Jan 03, 2018 7.997 8.034 7.905 7.929 506,625 -0.04(-0.54%)
Jan 02, 2018 7.997 8.028 7.945 7.972 450,603 -0.03(-0.38%)
Dec 29, 2017 8.003 8.003 8.003 0 -0.02(-0.31%)
Dec 28, 2017 7.972 8.086 7.942 8.028 449,135 +0.04(+0.54%)
Dec 27, 2017 8.009 8.040 7.917 7.985 657,581 -0.03(-0.38%)
Dec 26, 2017 7.923 8.040 7.905 8.015 562,011 +0.10(+1.24%)
Dec 22, 2017 7.892 7.948 7.874 7.917 473,259 -0.01(-0.16%)
Dec 21, 2017 7.917 7.936 7.856 7.929 555,864 +0.04(+0.55%)
Dec 20, 2017 7.905 7.972 7.874 7.886 635,072 +0.00(+0.00%)
Dec 19, 2017 7.800 7.911 7.769 7.886 4,452,033 -0.20(-2.51%)
Dec 18, 2017 8.102 8.225 8.059 8.089 286,933 +0.02(+0.31%)
Dec 15, 2017 7.923 8.065 7.923 8.065 684,800 +0.15(+1.86%)
Dec 14, 2017 7.942 7.985 7.825 7.917 333,069 -0.03(-0.39%)
Dec 13, 2017 7.899 7.997 7.899 7.948 257,433 +0.04(+0.47%)
Dec 12, 2017 7.942 7.942 7.846 7.911 502,759 -0.02(-0.23%)
Dec 11, 2017 7.985 8.009 7.911 7.929 172,777 -0.06(-0.69%)
Dec 08, 2017 7.966 8.003 7.899 7.985 153,160 +0.00(+0.00%)
Dec 07, 2017 7.979 8.031 7.886 383,534 +0.00(+0.00%)
Dec 06, 2017 8.009 8.022 7.923 7.954 233,374 -0.04(-0.46%)
Dec 05, 2017 7.985 8.003 7.923 7.991 261,141 +0.02(+0.31%)
Dec 04, 2017 8.077 8.108 7.966 7.966 197,913 -0.06(-0.77%)
Dec 01, 2017 8.175 8.175 7.966 8.028 208,675 -0.12(-1.44%)
Nov 30, 2017 8.231 8.249 8.139 8.145 447,669 -0.06(-0.75%)
Nov 29, 2017 8.206 8.262 8.175 8.206 214,221 +0.01(+0.15%)
Nov 28, 2017 8.188 8.200 8.163 8.194 234,127 +0.05(+0.60%)
Nov 27, 2017 8.089 8.237 8.089 8.145 290,553 +0.10(+1.22%)
Nov 24, 2017 7.997 8.083 7.991 8.046 98,145 +0.06(+0.69%)
Nov 22, 2017 8.015 8.071 7.986 7.991 215,249 -0.01(-0.15%)
Nov 21, 2017 7.997 8.052 7.960 8.003 352,274 +0.06(+0.77%)
Nov 20, 2017 7.905 8.009 7.892 7.942 441,158 +0.07(+0.94%)
Nov 17, 2017 7.843 7.911 7.843 7.868 360,095 -0.01(-0.16%)
Nov 16, 2017 7.874 7.972 7.837 7.880 262,298 +0.01(+0.08%)
Nov 15, 2017 7.985 7.986 7.874 7.874 247,626 -0.10(-1.31%)
Nov 14, 2017 7.942 8.022 7.905 7.979 146,253 +0.06(+0.70%)
Nov 13, 2017 7.917 7.936 7.892 7.923 110,797 +0.01(+0.08%)
Nov 10, 2017 7.923 8.009 7.911 7.917 126,681 -0.01(-0.16%)
Nov 09, 2017 7.843 7.936 7.806 7.929 153,869 +0.02(+0.23%)
Nov 08, 2017 7.923 7.976 7.812 7.911 165,821 +0.04(+0.47%)
Nov 07, 2017 7.800 7.898 7.776 7.874 308,072 +0.01(+0.16%)
Nov 06, 2017 7.966 7.966 7.634 7.862 311,419 -0.17(-2.14%)
Nov 03, 2017 8.071 8.148 7.739 8.034 258,649 -0.02(-0.31%)
Nov 02, 2017 8.028 8.108 8.009 8.059 182,761 +0.04(+0.54%)
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.