City Office REIT Inc (NY: CIO )

5.195 +0.165 (+3.28%)
Streaming Delayed Price Updated: 12:31 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 6.431 6.448 6.419 6.436 118,051 +0.00(+0.00%)
Apr 28, 2016 6.423 6.459 6.423 6.436 128,742 +0.02(+0.27%)
Apr 27, 2016 6.413 6.448 6.385 6.419 223,675 -0.01(-0.18%)
Apr 26, 2016 6.362 6.448 6.362 6.431 167,612 +0.02(+0.36%)
Apr 25, 2016 6.345 6.422 6.333 6.408 110,790 +0.03(+0.45%)
Apr 22, 2016 6.362 6.413 6.310 6.379 293,721 +0.05(+0.82%)
Apr 21, 2016 6.471 6.482 6.316 6.327 272,388 -0.10(-1.52%)
Apr 20, 2016 6.431 6.431 6.368 6.425 495,320 +0.01(+0.18%)
Apr 19, 2016 6.436 6.448 6.356 6.413 404,043 +0.01(+0.09%)
Apr 18, 2016 6.419 6.436 6.385 6.408 157,445 -0.01(-0.09%)
Apr 15, 2016 6.448 6.448 6.408 6.413 261,893 +0.00(+0.00%)
Apr 14, 2016 6.425 6.448 6.390 6.413 155,295 -0.01(-0.18%)
Apr 13, 2016 6.419 6.443 6.333 6.425 369,902 +0.00(+0.00%)
Apr 12, 2016 6.454 6.465 6.390 6.425 314,726 +0.00(+0.00%)
Apr 11, 2016 6.442 6.505 6.402 6.425 210,600 +0.04(+0.63%)
Apr 08, 2016 6.488 6.505 6.385 6.385 663,667 -0.07(-1.15%)
Apr 07, 2016 6.425 6.471 6.425 6.459 320,531 +0.02(+0.36%)
Apr 06, 2016 6.431 6.522 6.425 6.436 414,892 -0.01(-0.18%)
Apr 05, 2016 6.454 6.465 6.391 6.448 321,217 +0.01(+0.09%)
Apr 04, 2016 6.471 6.499 6.419 6.442 448,682 +0.02(+0.36%)
Apr 01, 2016 6.396 6.499 6.396 6.419 853,066 +0.02(+0.31%)
Mar 31, 2016 6.416 6.534 6.399 6.399 9,958,320 -0.11(-1.72%)
Mar 30, 2016 6.736 6.736 6.321 6.511 1,364,674 -0.23(-3.41%)
Mar 29, 2016 6.876 6.988 6.674 6.742 336,754 -0.43(-6.03%)
Mar 28, 2016 7.067 7.241 7.061 7.174 95,998 +0.03(+0.47%)
Mar 24, 2016 7.118 7.140 7.140 7.140 72,329 +0.01(+0.08%)
Mar 23, 2016 7.235 7.280 7.101 7.134 64,260 +0.01(+0.08%)
Mar 22, 2016 7.067 7.157 7.017 7.129 51,389 +0.03(+0.47%)
Mar 21, 2016 7.235 7.257 7.056 7.095 116,383 -0.25(-3.36%)
Mar 18, 2016 7.000 7.342 6.949 7.342 579,435 +0.44(+6.34%)
Mar 17, 2016 6.887 7.000 6.826 6.904 76,994 +0.01(+0.08%)
Mar 16, 2016 6.843 6.927 6.764 6.899 48,266 +0.04(+0.57%)
Mar 15, 2016 6.730 6.871 6.669 6.859 69,590 +0.06(+0.91%)
Mar 14, 2016 6.669 6.865 6.669 6.798 47,851 +0.04(+0.67%)
Mar 11, 2016 6.674 6.859 6.612 6.753 64,917 +0.16(+2.47%)
Mar 10, 2016 6.584 6.702 6.573 6.590 74,424 -0.09(-1.34%)
Mar 09, 2016 6.674 6.764 6.640 6.680 51,982 +0.02(+0.25%)
Mar 08, 2016 6.736 6.803 6.624 6.663 94,164 -0.08(-1.17%)
Mar 07, 2016 6.742 6.826 6.685 6.742 66,341 -0.02(-0.33%)
Mar 04, 2016 6.887 6.904 6.697 6.764 103,462 -0.17(-2.51%)
Mar 03, 2016 6.820 7.017 6.820 6.938 48,237 +0.09(+1.31%)
Mar 02, 2016 6.960 6.960 6.736 6.848 72,052 -0.10(-1.45%)
Mar 01, 2016 6.837 6.988 6.781 6.949 56,865 +0.16(+2.31%)
Feb 29, 2016 6.865 6.865 6.708 6.792 54,082 -0.03(-0.41%)
Feb 26, 2016 6.612 6.865 6.612 6.820 94,237 +0.12(+1.76%)
Feb 25, 2016 6.702 6.708 6.669 6.702 21,094 +0.01(+0.08%)
Feb 24, 2016 6.612 6.708 6.405 6.697 30,346 +0.02(+0.25%)
Feb 23, 2016 6.545 6.680 6.489 6.680 39,718 +0.13(+2.06%)
Feb 22, 2016 6.528 6.567 6.511 6.545 31,505 +0.03(+0.43%)
Feb 19, 2016 6.382 6.528 6.382 6.517 19,028 +0.04(+0.69%)
Feb 18, 2016 6.430 6.545 6.427 6.472 10,813 +0.07(+1.05%)
Feb 17, 2016 6.416 6.478 6.337 6.405 16,968 +0.01(+0.18%)
Feb 16, 2016 6.197 6.489 6.154 6.393 57,966 +0.20(+3.26%)
Feb 12, 2016 6.169 6.191 6.191 6.191 29,216 +0.07(+1.19%)
Feb 11, 2016 6.248 6.287 6.040 6.118 29,100 -0.21(-3.37%)
Feb 10, 2016 6.276 6.343 6.248 6.332 34,967 +0.07(+1.17%)
Feb 09, 2016 6.276 6.337 6.253 6.259 39,991 -0.11(-1.76%)
Feb 08, 2016 6.416 6.416 6.276 6.371 81,990 -0.12(-1.82%)
Feb 05, 2016 6.545 6.551 6.410 6.489 21,201 -0.06(-0.94%)
Feb 04, 2016 6.433 6.551 6.321 6.551 44,471 +0.10(+1.48%)
Feb 03, 2016 6.478 6.545 6.399 6.455 78,318 -0.02(-0.26%)
Feb 02, 2016 6.472 6.551 6.405 6.472 36,747 -0.07(-1.03%)
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.