City Office REIT Inc (NY: CIO )

11.33 USD +0.14 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2014 12.50 12.59 12.34 12.47 17,101 -0.04(-0.32%)
Jul 31, 2014 12.56 12.86 12.50 12.51 21,796 -0.05(-0.40%)
Jul 30, 2014 12.57 12.73 12.50 12.56 17,904 +0.04(+0.32%)
Jul 29, 2014 12.69 12.77 12.52 12.52 22,448 -0.07(-0.56%)
Jul 28, 2014 12.55 12.60 12.50 12.59 28,264 +0.04(+0.32%)
Jul 25, 2014 12.96 12.96 12.50 12.55 33,132 -0.03(-0.24%)
Jul 24, 2014 12.85 12.85 12.58 12.58 8,638 -0.36(-2.78%)
Jul 23, 2014 12.83 12.97 12.57 12.94 35,925 +0.24(+1.89%)
Jul 22, 2014 12.77 13.07 12.58 12.70 31,132 -0.05(-0.39%)
Jul 21, 2014 12.90 12.98 12.68 12.75 10,318 -0.12(-0.93%)
Jul 18, 2014 12.89 13.01 12.75 12.87 14,413 +0.00(+0.00%)
Jul 17, 2014 12.80 13.00 12.80 12.87 37,725 +0.11(+0.86%)
Jul 16, 2014 12.70 12.80 12.57 12.76 23,790 +0.02(+0.16%)
Jul 15, 2014 12.91 12.92 12.60 12.74 25,168 -0.10(-0.78%)
Jul 14, 2014 13.11 13.11 12.65 12.84 91,158 -0.13(-1.00%)
Jul 11, 2014 12.89 13.12 12.77 12.97 70,081 +0.13(+1.01%)
Jul 10, 2014 12.55 12.85 12.50 12.84 71,591 +0.26(+2.07%)
Jul 09, 2014 12.79 12.79 12.52 12.58 16,604 -0.17(-1.33%)
Jul 08, 2014 12.81 12.85 12.57 12.75 39,957 +0.03(+0.24%)
Jul 07, 2014 12.77 12.78 12.48 12.72 34,411 +0.07(+0.55%)
Jul 03, 2014 12.62 12.65 12.65 12.65 28,100 +0.09(+0.72%)
Jul 02, 2014 12.70 12.70 12.42 12.56 35,483 -0.09(-0.71%)
Jul 01, 2014 12.45 12.85 12.45 12.65 20,815 -0.03(-0.24%)
Jun 30, 2014 12.89 13.00 12.51 12.68 71,968 +0.09(+0.71%)
Jun 27, 2014 12.81 13.09 12.49 12.59 88,813 -0.18(-1.41%)
Jun 26, 2014 12.76 12.90 12.54 12.77 79,753 +0.06(+0.47%)
Jun 25, 2014 12.70 12.89 12.47 12.71 55,517 +0.04(+0.32%)
Jun 24, 2014 12.43 12.80 12.40 12.67 89,900 +0.29(+2.34%)
Jun 23, 2014 12.15 12.43 12.09 12.38 71,400 +0.47(+3.95%)
Jun 20, 2014 12.50 12.66 11.91 11.91 249,705 -0.57(-4.57%)
Jun 19, 2014 12.76 12.93 12.36 12.48 45,421 -0.27(-2.12%)
Jun 18, 2014 12.75 12.81 12.60 12.75 53,987 -0.04(-0.31%)
Jun 17, 2014 13.09 13.11 12.73 12.79 60,506 -0.16(-1.24%)
Jun 16, 2014 12.77 12.95 12.76 12.95 150,882 +0.18(+1.41%)
Jun 13, 2014 12.62 12.77 12.56 12.77 37,944 +0.17(+1.35%)
Jun 12, 2014 12.59 12.62 12.50 12.60 26,616 +0.10(+0.80%)
Jun 11, 2014 12.50 12.61 12.45 12.50 14,652 +0.00(+0.00%)
Jun 10, 2014 12.50 12.62 12.47 12.50 25,490 +0.00(+0.00%)
Jun 06, 2014 12.54 12.60 12.43 12.50 37,370 -0.04(-0.32%)
Jun 05, 2014 12.50 12.64 12.40 12.54 37,629 +0.05(+0.40%)
Jun 04, 2014 12.50 12.50 12.40 12.49 16,737 +0.04(+0.32%)
Jun 03, 2014 12.45 12.55 12.37 12.45 121,627 +0.01(+0.08%)
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.