City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 7.275 7.309 7.225 7.258 501,169 -0.01(-0.15%)
Aug 30, 2016 7.314 7.337 7.253 7.270 244,372 -0.06(-0.84%)
Aug 29, 2016 7.370 7.421 7.314 7.331 173,429 -0.04(-0.53%)
Aug 26, 2016 7.382 7.438 7.317 7.370 178,057 -0.02(-0.23%)
Aug 25, 2016 7.376 7.432 7.309 7.387 188,265 +0.01(+0.15%)
Aug 24, 2016 7.426 7.426 7.331 7.376 209,462 -0.06(-0.83%)
Aug 23, 2016 7.466 7.538 7.382 7.438 258,872 -0.03(-0.45%)
Aug 22, 2016 7.538 7.538 7.428 7.471 151,387 -0.05(-0.67%)
Aug 19, 2016 7.438 7.527 7.415 7.522 418,400 +0.06(+0.75%)
Aug 18, 2016 7.466 7.505 7.337 7.466 163,182 +0.02(+0.23%)
Aug 17, 2016 7.320 7.460 7.303 7.449 176,129 +0.08(+1.06%)
Aug 16, 2016 7.482 7.550 7.314 7.370 263,556 -0.16(-2.08%)
Aug 15, 2016 7.471 7.538 7.454 7.527 170,415 +0.04(+0.52%)
Aug 12, 2016 7.376 7.505 7.376 7.488 152,028 +0.08(+1.06%)
Aug 11, 2016 7.471 7.471 7.382 7.410 221,170 -0.07(-0.97%)
Aug 10, 2016 7.505 7.544 7.443 7.482 296,397 -0.02(-0.30%)
Aug 09, 2016 7.494 7.583 7.415 7.505 321,017 -0.02(-0.30%)
Aug 08, 2016 7.589 7.589 7.488 7.527 190,977 -0.01(-0.15%)
Aug 05, 2016 7.393 7.628 7.393 7.538 295,661 +0.10(+1.28%)
Aug 04, 2016 7.589 7.589 7.029 7.443 430,047 -0.13(-1.70%)
Aug 03, 2016 7.595 7.631 7.494 7.572 386,161 +0.00(+0.00%)
Aug 02, 2016 7.735 7.735 7.538 7.572 403,184 -0.14(-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.