City Office REIT Inc (NY: CIO )

17.91 USD -0.08 (-0.44%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.99 13.05 12.90 12.96 280,688 -0.02(-0.15%)
Aug 30, 2016 13.06 13.10 12.95 12.98 136,865 -0.11(-0.84%)
Aug 29, 2016 13.16 13.25 13.06 13.09 97,132 -0.07(-0.53%)
Aug 26, 2016 13.18 13.28 13.06 13.16 99,724 -0.03(-0.23%)
Aug 25, 2016 13.17 13.27 13.05 13.19 105,441 +0.02(+0.15%)
Aug 24, 2016 13.26 13.26 13.09 13.17 117,313 -0.11(-0.83%)
Aug 23, 2016 13.33 13.46 13.18 13.28 144,986 -0.06(-0.45%)
Aug 22, 2016 13.46 13.46 13.26 13.34 84,787 -0.09(-0.67%)
Aug 19, 2016 13.28 13.44 13.24 13.43 234,332 +0.10(+0.75%)
Aug 18, 2016 13.33 13.40 13.10 13.33 91,393 +0.03(+0.23%)
Aug 17, 2016 13.07 13.32 13.04 13.30 98,644 +0.14(+1.06%)
Aug 16, 2016 13.36 13.48 13.06 13.16 147,609 -0.28(-2.08%)
Aug 15, 2016 13.34 13.46 13.31 13.44 95,444 +0.07(+0.52%)
Aug 12, 2016 13.17 13.40 13.17 13.37 85,146 +0.14(+1.06%)
Aug 11, 2016 13.34 13.34 13.18 13.23 123,870 -0.13(-0.97%)
Aug 10, 2016 13.40 13.47 13.29 13.36 166,002 -0.04(-0.30%)
Aug 09, 2016 13.38 13.54 13.24 13.40 179,791 -0.04(-0.30%)
Aug 08, 2016 13.55 13.55 13.37 13.44 106,960 -0.02(-0.15%)
Aug 05, 2016 13.20 13.62 13.20 13.46 165,590 +0.17(+1.28%)
Aug 04, 2016 13.55 13.55 12.55 13.29 240,855 -0.23(-1.70%)
Aug 03, 2016 13.56 13.62 13.38 13.52 216,276 +0.00(+0.00%)
Aug 02, 2016 13.81 13.81 13.46 13.52 225,810 -0.25(-1.82%)
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.