City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 7.417 7.512 7.356 7.444 758,811 +0.03(+0.36%)
Feb 27, 2019 8.378 8.378 7.390 7.417 692,517 -0.80(-9.72%)
Feb 26, 2019 8.175 8.250 8.128 8.216 290,941 +0.07(+0.83%)
Feb 25, 2019 8.236 8.236 8.121 8.148 241,299 -0.06(-0.74%)
Feb 22, 2019 8.182 8.236 8.162 8.209 160,323 +0.05(+0.66%)
Feb 21, 2019 8.182 8.196 8.128 8.155 186,472 -0.02(-0.25%)
Feb 20, 2019 8.141 8.206 8.141 8.175 248,878 +0.03(+0.33%)
Feb 19, 2019 8.202 8.216 8.128 8.148 237,345 -0.05(-0.66%)
Feb 15, 2019 8.196 8.250 8.168 8.202 235,683 +0.04(+0.50%)
Feb 14, 2019 8.135 8.196 8.080 8.162 259,455 +0.02(+0.25%)
Feb 13, 2019 8.101 8.155 8.053 8.141 195,323 +0.06(+0.75%)
Feb 12, 2019 8.108 8.108 7.999 8.080 244,295 +0.01(+0.08%)
Feb 11, 2019 7.986 8.121 7.959 8.074 261,225 +0.07(+0.93%)
Feb 08, 2019 7.891 8.020 7.871 7.999 191,354 +0.10(+1.29%)
Feb 07, 2019 7.898 7.932 7.817 7.898 169,408 +0.01(+0.09%)
Feb 06, 2019 7.986 7.986 7.882 7.891 138,240 -0.07(-0.93%)
Feb 05, 2019 7.945 8.009 7.877 7.965 214,331 +0.03(+0.34%)
Feb 04, 2019 7.877 7.945 7.837 7.938 176,437 +0.05(+0.69%)
Feb 01, 2019 7.823 7.925 7.762 7.884 244,253 +0.06(+0.78%)
Jan 31, 2019 7.776 7.871 7.722 7.823 301,473 +0.07(+0.96%)
Jan 30, 2019 7.620 7.810 7.546 7.749 284,206 +0.14(+1.78%)
Jan 29, 2019 7.600 7.627 7.580 7.614 217,375 +0.03(+0.36%)
Jan 28, 2019 7.593 7.627 7.505 7.586 500,851 -0.01(-0.18%)
Jan 25, 2019 7.614 7.641 7.566 7.600 248,391 +0.01(+0.09%)
Jan 24, 2019 7.614 7.620 7.566 7.593 217,900 -0.01(-0.09%)
Jan 23, 2019 7.519 7.614 7.492 7.600 164,276 +0.09(+1.26%)
Jan 22, 2019 7.580 7.600 7.397 7.505 319,280 -0.09(-1.16%)
Jan 18, 2019 7.641 7.641 7.556 7.593 222,532 -0.03(-0.36%)
Jan 17, 2019 7.647 7.715 7.614 7.620 293,841 -0.03(-0.35%)
Jan 16, 2019 7.566 7.661 7.559 7.647 253,007 +0.11(+1.44%)
Jan 15, 2019 7.417 7.566 7.417 7.539 189,912 +0.12(+1.64%)
Jan 14, 2019 7.566 7.587 7.404 7.417 326,345 -0.16(-2.06%)
Jan 11, 2019 7.722 7.722 7.498 7.573 375,320 -0.17(-2.19%)
Jan 10, 2019 7.783 7.783 7.593 7.742 421,734 -0.05(-0.65%)
Jan 09, 2019 7.746 7.806 7.566 7.793 498,559 +0.11(+1.38%)
Jan 08, 2019 7.541 7.687 7.494 7.687 369,028 +0.23(+3.02%)
Jan 07, 2019 7.289 7.541 7.242 7.461 561,181 +0.20(+2.74%)
Jan 04, 2019 7.037 7.295 7.037 7.262 398,811 +0.26(+3.69%)
Jan 03, 2019 6.811 7.037 6.811 7.004 408,726 +0.17(+2.52%)
Jan 02, 2019 6.752 6.878 6.645 6.831 413,398 +0.03(+0.49%)
Dec 31, 2018 6.864 6.891 6.606 6.798 552,606 -0.04(-0.58%)
Dec 28, 2018 6.672 6.844 6.672 6.838 758,873 +0.18(+2.69%)
Dec 27, 2018 6.679 6.692 6.453 6.659 591,887 -0.07(-0.99%)
Dec 26, 2018 6.699 6.765 6.579 6.725 956,556 +0.09(+1.40%)
Dec 24, 2018 6.931 6.944 6.606 6.632 247,278 -0.37(-5.30%)
Dec 21, 2018 7.196 7.388 6.970 7.004 3,117,968 -0.19(-2.67%)
Dec 20, 2018 7.295 7.315 7.096 7.196 538,597 -0.09(-1.18%)
Dec 19, 2018 7.355 7.408 7.196 7.282 508,066 -0.07(-0.90%)
Dec 18, 2018 7.262 7.435 7.203 7.348 420,229 +0.15(+2.03%)
Dec 17, 2018 7.242 7.521 7.173 7.203 875,784 -0.01(-0.09%)
Dec 14, 2018 7.163 7.222 7.116 7.209 267,030 +0.07(+1.02%)
Dec 13, 2018 7.116 7.222 7.106 7.136 243,041 +0.05(+0.65%)
Dec 12, 2018 7.143 7.276 7.070 7.090 547,109 -0.04(-0.56%)
Dec 11, 2018 7.289 7.289 7.120 7.130 283,929 -0.12(-1.65%)
Dec 10, 2018 7.302 7.335 7.143 7.249 467,093 -0.03(-0.36%)
Dec 07, 2018 7.455 7.494 7.269 7.276 951,418 -0.23(-3.01%)
Dec 06, 2018 7.229 7.514 7.172 7.501 616,443 +0.23(+3.19%)
Dec 04, 2018 7.276 7.388 7.229 7.269 746,207 -0.02(-0.27%)
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.