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 (%)
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%)
Oct 01, 2020 5.904 6.030 5.841 6.030 303,990 +0.11(+1.86%)
Sep 30, 2020 5.920 6.062 5.826 5.920 406,492 -0.02(-0.27%)
Sep 29, 2020 6.062 6.062 5.818 5.936 462,202 -0.13(-2.08%)
Sep 28, 2020 5.912 6.164 5.904 6.062 376,642 +0.23(+3.91%)
Sep 25, 2020 5.755 5.873 5.755 5.834 328,483 +0.03(+0.54%)
Sep 24, 2020 5.652 5.826 5.550 5.802 418,236 +0.24(+4.24%)
Sep 23, 2020 5.794 5.904 5.558 5.566 430,573 -0.28(-4.85%)
Sep 22, 2020 5.841 6.172 5.810 5.849 544,311 +0.12(+2.06%)
Sep 21, 2020 5.897 5.944 5.700 5.731 571,542 -0.34(-5.58%)
Sep 18, 2020 6.180 6.180 5.873 6.070 1,948,161 -0.06(-1.03%)
Sep 17, 2020 6.125 6.211 6.125 6.133 369,399 -0.06(-1.02%)
Sep 16, 2020 6.172 6.314 6.133 6.196 420,067 +0.02(+0.38%)
Sep 15, 2020 6.211 6.330 6.164 6.172 362,492 -0.06(-1.01%)
Sep 14, 2020 5.952 6.274 5.889 6.235 621,329 +0.27(+4.49%)
Sep 11, 2020 6.164 6.164 5.912 5.967 464,271 -0.15(-2.45%)
Sep 10, 2020 6.148 6.227 6.022 6.117 545,041 -0.08(-1.27%)
Sep 09, 2020 6.322 6.377 6.117 6.196 437,568 -0.14(-2.24%)
Sep 08, 2020 6.377 6.400 6.219 6.337 523,202 -0.02(-0.25%)
Sep 04, 2020 6.385 6.518 6.235 6.353 420,829 -0.01(-0.12%)
Sep 03, 2020 6.322 6.566 6.314 6.361 340,932 +0.04(+0.62%)
Sep 02, 2020 6.337 6.361 6.204 6.322 373,082 -0.03(-0.50%)
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.