City Office REIT Inc (NY: CIO )

4.190 -0.010 (-0.24%)
Official Closing Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 7.581 7.738 7.508 7.635 869,437 +0.09(+1.21%)
Jan 30, 2017 7.672 7.708 7.520 7.544 289,226 -0.16(-2.12%)
Jan 27, 2017 7.841 7.951 7.678 7.708 397,653 -0.07(-0.86%)
Jan 26, 2017 7.726 7.969 7.726 7.775 518,785 +0.04(+0.55%)
Jan 25, 2017 7.793 7.926 7.678 7.732 535,566 -0.06(-0.78%)
Jan 24, 2017 7.763 7.847 7.732 7.793 231,741 -0.02(-0.31%)
Jan 23, 2017 7.702 7.866 7.684 7.817 355,600 +0.15(+1.98%)
Jan 20, 2017 7.690 7.793 7.653 7.665 558,801 -0.04(-0.47%)
Jan 19, 2017 7.714 7.756 7.641 7.702 176,989 +0.00(+0.00%)
Jan 18, 2017 7.738 7.841 7.647 7.702 338,730 -0.01(-0.08%)
Jan 17, 2017 7.599 7.781 7.545 7.708 561,812 +0.18(+2.33%)
Jan 13, 2017 7.532 7.532 7.532 0 +0.07(+0.89%)
Jan 12, 2017 7.459 7.490 7.399 7.465 370,468 +0.01(+0.16%)
Jan 11, 2017 7.429 7.544 7.423 7.453 652,490 +0.06(+0.78%)
Jan 10, 2017 7.396 7.527 7.378 7.396 2,676,348 -0.29(-3.79%)
Jan 09, 2017 7.765 7.765 7.675 7.687 172,176 -0.07(-0.84%)
Jan 06, 2017 7.836 7.848 7.747 7.753 132,056 -0.05(-0.69%)
Jan 05, 2017 7.931 7.937 7.753 7.806 202,066 -0.13(-1.65%)
Jan 04, 2017 8.003 8.062 7.866 7.937 226,795 -0.01(-0.07%)
Jan 03, 2017 7.884 7.955 7.842 7.943 174,258 +0.11(+1.37%)
Dec 30, 2016 7.836 7.836 7.836 0 +0.04(+0.53%)
Dec 29, 2016 7.610 7.812 7.574 7.794 135,884 +0.18(+2.42%)
Dec 28, 2016 7.675 7.675 7.521 7.610 93,495 -0.07(-0.85%)
Dec 27, 2016 7.693 7.714 7.556 7.675 117,885 +0.00(+0.00%)
Dec 23, 2016 7.675 7.675 7.675 0 +0.08(+1.10%)
Dec 22, 2016 7.580 7.610 7.436 7.592 78,232 +0.03(+0.39%)
Dec 21, 2016 7.699 7.735 7.556 7.562 108,169 -0.12(-1.55%)
Dec 20, 2016 7.675 7.729 7.628 7.681 152,945 -0.01(-0.08%)
Dec 19, 2016 7.556 7.735 7.550 7.687 154,177 +0.17(+2.30%)
Dec 16, 2016 7.592 7.663 7.443 7.515 326,638 -0.04(-0.47%)
Dec 15, 2016 7.556 7.657 7.457 7.550 126,995 -0.04(-0.47%)
Dec 14, 2016 7.675 7.675 7.550 7.586 138,352 -0.09(-1.16%)
Dec 13, 2016 7.675 7.687 7.598 7.675 121,047 +0.06(+0.78%)
Dec 12, 2016 7.675 7.735 7.610 7.616 145,006 +0.02(+0.23%)
Dec 09, 2016 7.699 7.741 7.497 7.598 203,760 -0.08(-1.01%)
Dec 08, 2016 7.675 7.687 7.600 7.675 135,412 +0.03(+0.39%)
Dec 07, 2016 7.437 7.693 7.425 7.646 118,477 +0.21(+2.80%)
Dec 06, 2016 7.461 7.467 7.408 7.437 87,997 -0.01(-0.08%)
Dec 05, 2016 7.348 7.455 7.342 7.443 122,045 +0.07(+0.89%)
Dec 02, 2016 7.318 7.497 7.318 7.378 63,586 +0.05(+0.73%)
Dec 01, 2016 7.396 7.449 7.217 7.324 143,078 -0.12(-1.68%)
Nov 30, 2016 7.491 7.503 7.384 7.449 88,363 -0.05(-0.71%)
Nov 29, 2016 7.568 7.580 7.413 7.503 131,859 -0.03(-0.39%)
Nov 28, 2016 7.538 7.604 7.437 7.532 113,087 +0.01(+0.08%)
Nov 25, 2016 7.425 7.604 7.348 7.527 99,665 +0.09(+1.20%)
Nov 23, 2016 7.437 7.437 7.437 0 -0.01(-0.08%)
Nov 22, 2016 7.330 7.538 7.286 7.443 249,812 +0.15(+2.12%)
Nov 21, 2016 7.402 7.425 7.271 7.289 81,256 -0.05(-0.73%)
Nov 18, 2016 7.283 7.372 7.259 7.342 154,564 +0.08(+1.06%)
Nov 17, 2016 7.324 7.336 7.164 7.265 111,667 -0.02(-0.25%)
Nov 16, 2016 7.342 7.402 7.247 7.283 172,314 -0.04(-0.57%)
Nov 15, 2016 7.223 7.376 7.187 7.324 151,165 +0.09(+1.23%)
Nov 14, 2016 7.247 7.283 7.146 7.235 242,064 +0.01(+0.16%)
Nov 11, 2016 7.253 7.437 7.170 7.223 247,958 +0.02(+0.25%)
Nov 10, 2016 7.306 7.306 7.175 7.205 254,879 -0.12(-1.70%)
Nov 09, 2016 7.467 7.527 7.265 7.330 226,378 -0.18(-2.45%)
Nov 08, 2016 7.497 7.556 7.491 7.515 87,785 +0.05(+0.64%)
Nov 07, 2016 7.419 7.509 7.330 7.467 242,175 +0.26(+3.55%)
Nov 04, 2016 7.217 7.312 7.193 7.211 123,996 -0.01(-0.08%)
Nov 03, 2016 7.271 7.283 7.211 7.217 108,693 -0.02(-0.25%)
Nov 02, 2016 7.348 7.372 7.223 7.235 115,188 -0.07(-0.98%)
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.