City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 6.589 6.589 6.438 6.519 56,351 -0.03(-0.41%)
Feb 26, 2016 6.346 6.589 6.346 6.546 98,190 +0.11(+1.76%)
Feb 25, 2016 6.432 6.438 6.400 6.432 21,979 +0.01(+0.08%)
Feb 24, 2016 6.346 6.438 6.147 6.427 31,619 +0.02(+0.25%)
Feb 23, 2016 6.282 6.411 6.228 6.411 41,384 +0.13(+2.06%)
Feb 22, 2016 6.265 6.303 6.249 6.282 32,827 +0.03(+0.43%)
Feb 19, 2016 6.125 6.265 6.125 6.255 19,826 +0.04(+0.69%)
Feb 18, 2016 6.171 6.281 6.168 6.212 11,267 +0.06(+1.05%)
Feb 17, 2016 6.158 6.217 6.082 6.147 17,680 +0.01(+0.18%)
Feb 16, 2016 5.948 6.228 5.907 6.136 60,398 +0.19(+3.26%)
Feb 12, 2016 5.921 5.942 5.942 5.942 30,442 +0.07(+1.19%)
Feb 11, 2016 5.996 6.034 5.797 5.872 30,321 -0.20(-3.37%)
Feb 10, 2016 6.023 6.088 5.996 6.077 36,434 +0.07(+1.17%)
Feb 09, 2016 6.023 6.082 6.001 6.007 41,668 -0.11(-1.76%)
Feb 08, 2016 6.158 6.158 6.023 6.115 85,429 -0.11(-1.82%)
Feb 05, 2016 6.282 6.287 6.152 6.228 22,091 -0.06(-0.94%)
Feb 04, 2016 6.174 6.287 6.066 6.287 46,337 +0.09(+1.48%)
Feb 03, 2016 6.217 6.282 6.141 6.195 81,603 -0.02(-0.26%)
Feb 02, 2016 6.212 6.287 6.147 6.212 38,288 -0.06(-1.03%)
Feb 01, 2016 6.276 6.362 6.212 6.276 29,686 -0.05(-0.85%)
Jan 29, 2016 6.179 6.352 6.136 6.330 135,683 +0.16(+2.53%)
Jan 28, 2016 6.303 6.311 6.169 6.174 40,980 -0.09(-1.46%)
Jan 27, 2016 6.303 6.303 6.212 6.265 9,967 -0.05(-0.85%)
Jan 26, 2016 6.373 6.395 6.287 6.319 33,594 -0.04(-0.68%)
Jan 25, 2016 6.335 6.362 6.130 6.362 30,913 +0.05(+0.77%)
Jan 22, 2016 6.163 6.330 6.071 6.314 21,662 +0.23(+3.81%)
Jan 21, 2016 5.996 6.168 5.996 6.082 80,781 +0.09(+1.53%)
Jan 20, 2016 6.045 6.066 5.737 5.991 64,880 -0.04(-0.71%)
Jan 19, 2016 6.115 6.115 5.904 6.034 52,496 +0.03(+0.54%)
Jan 15, 2016 5.985 6.001 6.001 6.001 49,932 -0.05(-0.80%)
Jan 14, 2016 6.163 6.163 6.007 6.050 52,028 -0.02(-0.27%)
Jan 13, 2016 6.325 6.394 6.034 6.066 51,957 -0.28(-4.41%)
Jan 12, 2016 6.449 6.465 6.335 6.346 32,725 -0.10(-1.51%)
Jan 11, 2016 6.497 6.497 6.411 6.443 41,336 -0.02(-0.25%)
Jan 08, 2016 6.492 6.546 6.411 6.459 57,472 -0.01(-0.08%)
Jan 07, 2016 6.465 6.519 6.449 6.465 73,610 -0.12(-1.88%)
Jan 06, 2016 6.535 6.626 6.535 6.589 34,258 -0.03(-0.49%)
Jan 05, 2016 6.524 6.653 6.486 6.621 72,857 +0.12(+1.82%)
Jan 04, 2016 6.502 6.524 6.282 6.502 89,277 +0.07(+1.05%)
Dec 31, 2015 6.398 6.435 6.435 6.435 84,795 +0.04(+0.58%)
Dec 30, 2015 6.419 6.498 6.324 6.398 59,243 -0.06(-0.90%)
Dec 29, 2015 6.435 6.623 6.377 6.456 51,520 +0.04(+0.58%)
Dec 28, 2015 6.435 6.435 6.340 6.419 23,627 +0.02(+0.33%)
Dec 24, 2015 6.398 6.398 6.398 6.398 8,895 -0.05(-0.74%)
Dec 23, 2015 6.335 6.462 6.277 6.446 88,588 +0.11(+1.75%)
Dec 22, 2015 6.181 6.340 6.123 6.335 34,124 +0.09(+1.44%)
Dec 21, 2015 6.102 6.255 6.102 6.245 28,181 +0.08(+1.29%)
Dec 18, 2015 6.076 6.213 5.949 6.166 218,718 +0.01(+0.09%)
Dec 17, 2015 6.187 6.224 6.034 6.160 70,870 -0.08(-1.27%)
Dec 16, 2015 6.060 6.271 6.055 6.240 42,361 +0.13(+2.16%)
Dec 15, 2015 5.870 6.123 5.870 6.108 56,409 +0.21(+3.49%)
Dec 14, 2015 6.023 6.023 5.859 5.901 49,554 -0.16(-2.62%)
Dec 11, 2015 6.085 6.107 6.055 6.060 22,001 -0.06(-0.95%)
Dec 10, 2015 6.113 6.224 6.071 6.118 41,967 -0.06(-0.94%)
Dec 09, 2015 5.864 6.208 5.864 6.176 48,331 +0.31(+5.22%)
Dec 08, 2015 5.870 5.960 5.870 5.870 23,606 -0.09(-1.51%)
Dec 07, 2015 6.039 6.044 5.896 5.960 46,007 -0.10(-1.57%)
Dec 04, 2015 6.028 6.071 6.023 6.055 15,200 +0.02(+0.35%)
Dec 03, 2015 6.139 6.139 5.997 6.034 33,619 -0.12(-1.97%)
Dec 02, 2015 6.166 6.253 6.129 6.155 29,252 -0.11(-1.69%)
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.