City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 7.845 7.845 7.845 205,261 +0.10(+1.24%)
Dec 30, 2020 7.748 7.869 7.628 7.748 205,261 +0.02(+0.31%)
Dec 29, 2020 7.837 8.190 7.652 7.724 336,359 -0.10(-1.23%)
Dec 28, 2020 7.829 7.897 7.708 7.821 436,417 +0.15(+1.99%)
Dec 24, 2020 7.483 7.684 7.427 7.668 124,169 +0.22(+3.02%)
Dec 23, 2020 7.596 7.676 7.427 7.443 277,246 -0.10(-1.28%)
Dec 22, 2020 7.652 7.652 7.463 7.540 314,567 -0.04(-0.53%)
Dec 21, 2020 7.371 7.612 7.291 7.580 278,973 +0.09(+1.18%)
Dec 18, 2020 7.748 7.801 7.411 7.491 1,342,445 -0.27(-3.52%)
Dec 17, 2020 7.845 7.893 7.700 7.764 249,165 -0.06(-0.72%)
Dec 16, 2020 7.941 8.005 7.797 7.821 370,751 -0.09(-1.12%)
Dec 15, 2020 7.748 7.925 7.732 7.909 269,937 +0.16(+2.07%)
Dec 14, 2020 7.821 8.045 7.732 7.748 380,345 -0.06(-0.72%)
Dec 11, 2020 7.724 7.829 7.660 7.805 195,407 +0.06(+0.73%)
Dec 10, 2020 7.628 7.772 7.620 7.748 237,834 +0.07(+0.94%)
Dec 09, 2020 7.676 7.708 7.540 7.676 215,355 +0.04(+0.53%)
Dec 08, 2020 7.556 7.717 7.540 7.636 257,043 +0.01(+0.11%)
Dec 07, 2020 7.909 7.949 7.620 7.628 374,736 -0.30(-3.75%)
Dec 04, 2020 7.684 8.013 7.636 7.925 295,913 +0.29(+3.79%)
Dec 03, 2020 7.628 7.756 7.499 7.636 349,025 +0.07(+0.96%)
Dec 02, 2020 7.411 7.652 7.411 7.564 685,687 +0.15(+2.06%)
Dec 01, 2020 7.194 7.451 7.120 7.411 282,048 +0.37(+5.25%)
Nov 30, 2020 7.267 7.299 6.945 7.042 783,271 -0.25(-3.41%)
Nov 27, 2020 7.331 7.355 7.178 7.291 165,392 -0.05(-0.66%)
Nov 25, 2020 7.507 7.628 7.323 7.339 350,463 -0.17(-2.25%)
Nov 24, 2020 7.387 7.652 7.379 7.507 545,110 +0.26(+3.66%)
Nov 23, 2020 7.010 7.307 6.961 7.242 238,571 +0.33(+4.76%)
Nov 20, 2020 6.705 6.945 6.664 6.913 218,198 +0.11(+1.65%)
Nov 19, 2020 6.833 6.881 6.640 6.801 335,545 -0.04(-0.59%)
Nov 18, 2020 7.034 7.170 6.841 6.841 438,521 -0.18(-2.63%)
Nov 17, 2020 7.034 7.154 6.929 7.026 456,720 -0.06(-0.79%)
Nov 16, 2020 6.472 7.098 6.472 7.082 628,385 +0.78(+12.36%)
Nov 13, 2020 6.142 6.343 6.062 6.303 448,478 +0.26(+4.39%)
Nov 12, 2020 5.942 6.062 5.789 6.038 548,487 +0.01(+0.13%)
Nov 11, 2020 6.126 6.126 5.862 6.030 255,763 -0.10(-1.57%)
Nov 10, 2020 5.934 6.279 5.878 6.126 456,308 +0.26(+4.52%)
Nov 09, 2020 5.492 5.982 5.452 5.861 692,121 +0.77(+15.14%)
Nov 06, 2020 5.251 5.251 5.018 5.091 398,785 -0.14(-2.61%)
Nov 05, 2020 5.219 5.556 5.203 5.227 277,377 +0.11(+2.20%)
Nov 04, 2020 5.356 5.420 5.091 5.115 203,005 -0.30(-5.49%)
Nov 03, 2020 5.291 5.428 5.221 5.412 289,262 +0.22(+4.17%)
Nov 02, 2020 5.107 5.203 5.034 5.195 345,811 +0.12(+2.37%)
Oct 30, 2020 5.203 5.219 5.034 5.075 310,733 -0.14(-2.77%)
Oct 29, 2020 5.042 5.315 4.914 5.219 456,280 +0.14(+2.85%)
Oct 28, 2020 5.187 5.219 5.002 5.075 345,659 -0.20(-3.81%)
Oct 27, 2020 5.492 5.492 5.259 5.275 273,545 -0.19(-3.52%)
Oct 26, 2020 5.580 5.588 5.299 5.468 427,132 -0.16(-2.85%)
Oct 23, 2020 5.580 5.661 5.520 5.629 284,829 +0.07(+1.30%)
Oct 22, 2020 5.596 5.647 5.540 5.556 350,151 +0.02(+0.44%)
Oct 21, 2020 5.540 5.629 5.460 5.532 481,736 -0.05(-0.86%)
Oct 20, 2020 5.588 5.653 5.484 5.580 468,006 +0.05(+0.87%)
Oct 19, 2020 5.701 5.789 5.512 5.532 320,711 -0.14(-2.41%)
Oct 16, 2020 5.869 5.878 5.653 5.669 255,437 -0.22(-3.81%)
Oct 15, 2020 5.725 5.918 5.709 5.894 226,290 +0.11(+1.94%)
Oct 14, 2020 5.950 5.982 5.765 5.781 265,397 -0.16(-2.70%)
Oct 13, 2020 6.014 6.022 5.845 5.942 273,062 -0.08(-1.33%)
Oct 12, 2020 5.950 6.062 5.837 6.022 318,034 +0.05(+0.81%)
Oct 09, 2020 6.110 6.141 5.942 5.974 264,279 -0.15(-2.49%)
Oct 08, 2020 6.078 6.231 5.994 6.126 261,709 +0.07(+1.19%)
Oct 07, 2020 6.078 6.110 5.918 6.054 415,007 +0.01(+0.13%)
Oct 06, 2020 6.133 6.204 6.015 6.046 621,056 -0.01(-0.13%)
Oct 05, 2020 6.188 6.219 6.030 6.054 324,707 -0.06(-1.03%)
Oct 02, 2020 5.912 6.164 5.865 6.117 232,961 +0.09(+1.44%)
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.