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 (%)
Aug 31, 2020 6.432 6.448 6.302 6.330 975,839 -0.12(-1.83%)
Aug 28, 2020 6.511 6.511 6.377 6.448 383,992 -0.02(-0.24%)
Aug 27, 2020 6.448 6.629 6.448 6.463 335,240 +0.00(+0.00%)
Aug 26, 2020 6.558 6.629 6.448 6.463 358,680 -0.14(-2.15%)
Aug 25, 2020 6.511 6.668 6.479 6.605 322,534 +0.09(+1.45%)
Aug 24, 2020 6.495 6.511 6.377 6.511 409,976 +0.02(+0.24%)
Aug 21, 2020 6.495 6.503 6.345 6.495 502,886 +0.01(+0.12%)
Aug 20, 2020 6.511 6.668 6.479 6.487 623,777 -0.12(-1.79%)
Aug 19, 2020 6.770 6.802 6.526 6.605 295,033 -0.16(-2.33%)
Aug 18, 2020 7.030 7.030 6.715 6.763 261,563 -0.31(-4.34%)
Aug 17, 2020 7.117 7.172 6.995 7.070 241,880 +0.00(+0.00%)
Aug 14, 2020 7.062 7.235 6.991 7.070 349,060 -0.03(-0.44%)
Aug 13, 2020 7.266 7.377 7.093 7.101 275,446 -0.24(-3.22%)
Aug 12, 2020 7.432 7.479 7.203 7.337 304,736 -0.07(-0.96%)
Aug 11, 2020 7.566 7.707 7.377 7.408 325,576 -0.03(-0.42%)
Aug 10, 2020 7.243 7.558 7.172 7.440 281,230 +0.20(+2.72%)
Aug 07, 2020 6.967 7.251 6.944 7.243 262,684 +0.20(+2.79%)
Aug 06, 2020 6.833 7.188 6.833 7.046 387,930 +0.24(+3.59%)
Aug 05, 2020 6.928 6.928 6.673 6.802 407,957 -0.05(-0.69%)
Aug 04, 2020 6.542 6.904 6.542 6.849 260,992 +0.31(+4.69%)
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.