City Office REIT Inc (NY: CIO )

6.360 +0.110 (+1.76%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.611 7.802 7.589 7.595 795,103 -0.02(-0.29%)
Jul 28, 2016 7.550 7.639 7.527 7.617 161,746 +0.08(+1.04%)
Jul 27, 2016 7.510 7.600 7.387 7.538 295,906 -0.01(-0.15%)
Jul 26, 2016 7.611 7.695 7.499 7.550 641,357 -0.08(-1.10%)
Jul 25, 2016 7.600 7.645 7.533 7.634 250,647 +0.03(+0.37%)
Jul 22, 2016 7.561 7.617 7.544 7.606 196,471 +0.08(+1.04%)
Jul 21, 2016 7.606 7.606 7.505 7.527 217,692 -0.06(-0.81%)
Jul 20, 2016 7.566 7.651 7.499 7.589 311,750 +0.02(+0.30%)
Jul 19, 2016 7.522 7.617 7.471 7.566 263,774 +0.04(+0.60%)
Jul 18, 2016 7.527 7.544 7.454 7.522 367,036 +0.04(+0.52%)
Jul 15, 2016 7.449 7.510 7.398 7.482 409,285 +0.05(+0.68%)
Jul 14, 2016 7.432 7.460 7.365 7.432 301,798 +0.02(+0.23%)
Jul 13, 2016 7.460 7.482 7.320 7.415 377,208 -0.01(-0.08%)
Jul 12, 2016 7.438 7.488 7.393 7.421 457,281 -0.01(-0.08%)
Jul 11, 2016 7.337 7.438 7.337 7.426 551,747 +0.07(+0.99%)
Jul 08, 2016 7.275 7.365 7.239 7.354 419,312 +0.07(+1.00%)
Jul 07, 2016 7.331 7.331 7.225 7.281 233,484 +0.00(+0.00%)
Jul 06, 2016 7.314 7.387 7.247 7.281 413,531 -0.08(-1.07%)
Jul 05, 2016 7.348 7.393 7.259 7.359 497,448 +0.12(+1.66%)
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.