City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 8.005 8.011 7.878 7.902 217,647 -0.08(-1.06%)
Feb 27, 2017 7.944 8.035 7.938 7.987 163,626 +0.01(+0.15%)
Feb 24, 2017 7.938 7.987 7.878 7.975 149,567 +0.02(+0.31%)
Feb 23, 2017 7.987 7.987 7.884 7.951 129,018 -0.01(-0.08%)
Feb 22, 2017 7.896 7.969 7.847 7.957 122,701 +0.05(+0.61%)
Feb 21, 2017 7.841 7.926 7.823 7.908 149,552 +0.02(+0.31%)
Feb 17, 2017 7.884 7.884 7.884 0 +0.00(+0.00%)
Feb 16, 2017 7.823 7.926 7.793 7.884 206,182 +0.03(+0.39%)
Feb 15, 2017 7.860 7.866 7.744 7.854 173,157 -0.02(-0.31%)
Feb 14, 2017 8.035 8.035 7.854 7.878 191,546 -0.16(-1.96%)
Feb 13, 2017 7.969 8.060 7.884 8.035 251,268 +0.07(+0.84%)
Feb 10, 2017 7.902 7.975 7.866 7.969 232,913 +0.04(+0.54%)
Feb 09, 2017 7.878 7.951 7.835 7.926 214,567 +0.07(+0.93%)
Feb 08, 2017 7.902 7.902 7.799 7.854 255,520 +0.00(+0.00%)
Feb 07, 2017 8.017 8.017 7.823 7.854 271,194 -0.12(-1.52%)
Feb 06, 2017 8.005 8.035 7.884 7.975 343,304 +0.02(+0.23%)
Feb 03, 2017 7.884 7.981 7.878 7.957 542,953 +0.10(+1.31%)
Feb 02, 2017 7.702 7.932 7.688 7.854 865,454 +0.25(+3.27%)
Feb 01, 2017 7.611 7.775 7.550 7.605 209,473 -0.03(-0.40%)
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%)
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.