City Office REIT Inc (NY: CIO )

12.47 USD -0.07 (-0.56%)
Official Closing Price Updated: 7:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 12.95 13.19 12.95 13.19 31,674 +0.28(+2.17%)
Oct 30, 2014 12.96 12.96 12.79 12.91 9,800 +0.01(+0.08%)
Oct 29, 2014 13.02 13.02 12.86 12.90 12,383 +0.01(+0.08%)
Oct 28, 2014 13.01 13.16 12.81 12.89 11,984 -0.17(-1.30%)
Oct 27, 2014 13.15 13.22 13.00 13.06 9,408 -0.20(-1.51%)
Oct 24, 2014 12.89 13.28 12.71 13.26 30,852 +0.29(+2.24%)
Oct 23, 2014 13.29 13.29 12.97 12.97 30,521 -0.26(-1.96%)
Oct 22, 2014 13.23 13.25 13.06 13.23 37,979 -0.07(-0.53%)
Oct 21, 2014 13.14 13.30 13.14 13.30 19,875 +0.05(+0.38%)
Oct 20, 2014 13.18 13.49 13.00 13.25 41,409 -0.04(-0.30%)
Oct 17, 2014 13.60 13.60 13.21 13.29 24,236 +0.05(+0.38%)
Oct 16, 2014 13.08 13.29 13.08 13.24 21,951 +0.15(+1.15%)
Oct 15, 2014 13.25 13.37 13.08 13.09 63,061 -0.40(-2.97%)
Oct 14, 2014 13.29 13.60 13.13 13.49 14,729 +0.12(+0.90%)
Oct 13, 2014 13.27 13.42 13.27 13.37 5,745 +0.01(+0.07%)
Oct 10, 2014 13.33 13.38 13.25 13.36 16,527 +0.01(+0.07%)
Oct 09, 2014 13.60 13.62 13.27 13.35 31,593 -0.06(-0.45%)
Oct 08, 2014 13.17 13.41 13.11 13.41 22,069 +0.11(+0.83%)
Oct 07, 2014 13.15 13.37 13.08 13.30 28,364 +0.22(+1.68%)
Oct 06, 2014 13.17 13.28 13.08 13.08 14,298 -0.03(-0.23%)
Oct 03, 2014 13.27 13.27 13.08 13.11 42,446 -0.11(-0.83%)
Oct 02, 2014 13.26 13.43 13.12 13.22 59,685 -0.10(-0.75%)
Oct 01, 2014 13.38 13.38 13.13 13.32 59,661 -0.26(-1.91%)
Sep 30, 2014 13.56 13.77 13.25 13.58 66,484 -0.03(-0.22%)
Sep 29, 2014 13.37 13.62 13.26 13.61 44,952 +0.24(+1.80%)
Sep 26, 2014 13.23 13.37 13.10 13.37 16,866 +0.07(+0.53%)
Sep 25, 2014 13.34 13.39 13.06 13.30 38,091 -0.05(-0.37%)
Sep 24, 2014 13.20 13.62 13.01 13.35 55,122 +0.17(+1.29%)
Sep 23, 2014 13.30 13.42 13.07 13.18 72,182 -0.11(-0.83%)
Sep 22, 2014 13.22 13.47 13.11 13.29 47,835 +0.00(+0.00%)
Sep 19, 2014 13.09 13.29 13.01 13.29 74,009 +0.32(+2.47%)
Sep 18, 2014 13.10 13.26 12.89 12.97 98,292 -0.09(-0.69%)
Sep 17, 2014 12.88 13.21 12.80 13.06 37,244 +0.25(+1.95%)
Sep 16, 2014 12.84 12.85 12.77 12.81 29,917 +0.04(+0.31%)
Sep 15, 2014 12.82 12.85 12.71 12.77 34,768 +0.02(+0.16%)
Sep 12, 2014 12.71 12.85 12.54 12.75 39,130 +0.04(+0.31%)
Sep 11, 2014 12.71 12.80 12.53 12.71 33,992 +0.05(+0.39%)
Sep 10, 2014 12.98 12.98 12.64 12.66 78,794 -0.25(-1.94%)
Sep 09, 2014 13.12 13.12 12.86 12.91 77,809 +0.02(+0.16%)
Sep 08, 2014 12.90 12.93 12.66 12.89 30,910 +0.01(+0.08%)
Sep 05, 2014 12.50 13.07 12.50 12.88 70,660 +0.37(+2.96%)
Sep 04, 2014 12.66 12.85 12.50 12.51 58,403 -0.06(-0.48%)
Sep 03, 2014 12.75 12.94 12.50 12.57 70,103 -0.25(-1.95%)
Sep 02, 2014 12.95 13.09 12.71 12.82 50,560 -0.04(-0.31%)
Aug 29, 2014 13.09 12.86 12.86 12.86 43,700 -0.16(-1.23%)
Aug 28, 2014 13.09 13.09 12.96 13.02 32,092 -0.07(-0.53%)
Aug 27, 2014 12.89 13.12 12.81 13.09 44,179 +0.30(+2.35%)
Aug 26, 2014 12.87 12.93 12.76 12.79 29,869 +0.06(+0.47%)
Aug 25, 2014 12.71 12.87 12.63 12.73 41,505 +0.04(+0.32%)
Aug 22, 2014 12.80 12.87 12.79 12.69 17,137 -0.01(-0.08%)
Aug 21, 2014 12.84 12.85 12.69 12.70 31,044 -0.08(-0.63%)
Aug 20, 2014 12.65 12.91 12.51 12.78 19,440 +0.13(+1.03%)
Aug 19, 2014 12.40 12.65 12.52 12.65 44,916 +0.13(+1.04%)
Aug 18, 2014 12.52 12.60 12.52 12.52 12,724 -0.08(-0.63%)
Aug 15, 2014 12.29 12.60 12.29 12.60 22,911 +0.05(+0.40%)
Aug 14, 2014 12.41 12.55 12.21 12.55 43,203 +0.06(+0.48%)
Aug 13, 2014 12.64 12.64 12.12 12.49 34,360 -0.01(-0.08%)
Aug 12, 2014 12.55 12.65 12.51 12.50 112,036 -0.05(-0.40%)
Aug 11, 2014 12.56 12.61 12.46 12.55 3,830 +0.01(+0.08%)
Aug 08, 2014 12.63 12.65 12.42 12.54 68,924 +0.02(+0.16%)
Aug 07, 2014 12.50 12.64 12.41 12.52 31,713 +0.02(+0.16%)
Aug 06, 2014 12.67 12.67 12.50 12.50 10,656 -0.30(-2.34%)
Aug 05, 2014 12.34 12.80 12.34 12.80 78,923 +0.46(+3.73%)
Aug 04, 2014 12.51 12.60 12.15 12.34 42,905 -0.13(-1.04%)
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.