City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 6.674 6.623 6.623 6.623 63,393 -0.14(-2.07%)
Dec 30, 2014 6.788 6.788 6.706 6.762 128,650 -0.02(-0.31%)
Dec 29, 2014 6.742 6.809 6.737 6.783 173,619 +0.01(+0.08%)
Dec 26, 2014 6.814 6.814 6.726 6.778 42,908 -0.03(-0.46%)
Dec 24, 2014 6.783 6.809 6.809 6.809 97,409 -0.01(-0.08%)
Dec 23, 2014 6.809 6.975 6.762 6.814 237,302 +0.03(+0.38%)
Dec 22, 2014 6.840 6.850 6.762 6.788 99,570 -0.05(-0.76%)
Dec 19, 2014 6.747 6.850 6.747 6.840 232,532 +0.10(+1.54%)
Dec 18, 2014 6.597 6.814 6.592 6.737 260,284 +0.20(+3.09%)
Dec 17, 2014 6.499 6.597 6.483 6.535 130,548 +0.07(+1.04%)
Dec 16, 2014 6.509 6.514 6.468 6.468 40,492 +0.00(+0.00%)
Dec 15, 2014 6.493 6.524 6.468 6.468 176,410 +0.00(+0.00%)
Dec 12, 2014 6.524 6.545 6.416 6.468 461,945 -0.01(-0.08%)
Dec 11, 2014 6.519 6.545 6.473 6.473 157,107 -0.04(-0.64%)
Dec 10, 2014 6.550 6.550 6.473 6.514 280,041 -0.04(-0.55%)
Dec 09, 2014 6.566 6.571 6.519 6.550 140,523 -0.03(-0.39%)
Dec 08, 2014 6.519 6.623 6.504 6.576 210,300 +0.07(+1.11%)
Dec 05, 2014 6.457 6.612 6.457 6.504 1,957,125 -0.02(-0.24%)
Dec 04, 2014 6.519 6.649 6.457 6.519 110,956 -0.07(-1.02%)
Dec 03, 2014 6.706 6.706 6.390 6.587 259,888 -0.23(-3.34%)
Dec 02, 2014 6.819 6.871 6.778 6.814 53,501 -0.05(-0.68%)
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.