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 (%)
Dec 29, 2017 8.339 8.339 8.339 0 -0.03(-0.31%)
Dec 28, 2017 8.307 8.425 8.275 8.365 431,054 +0.04(+0.54%)
Dec 27, 2017 8.345 8.377 8.249 8.320 631,109 -0.03(-0.38%)
Dec 26, 2017 8.256 8.377 8.236 8.352 539,385 +0.10(+1.24%)
Dec 22, 2017 8.224 8.281 8.204 8.249 454,207 -0.01(-0.16%)
Dec 21, 2017 8.249 8.268 8.185 8.262 533,487 +0.04(+0.55%)
Dec 20, 2017 8.236 8.307 8.204 8.217 609,505 +0.00(+0.00%)
Dec 19, 2017 8.127 8.243 8.095 8.217 4,272,805 -0.21(-2.51%)
Dec 18, 2017 8.441 8.570 8.397 8.429 275,382 +0.03(+0.31%)
Dec 15, 2017 8.256 8.403 8.256 8.403 657,232 +0.15(+1.86%)
Dec 14, 2017 8.275 8.320 8.153 8.249 319,660 -0.03(-0.39%)
Dec 13, 2017 8.230 8.332 8.230 8.281 247,069 +0.04(+0.47%)
Dec 12, 2017 8.275 8.275 8.175 8.243 482,519 -0.02(-0.23%)
Dec 11, 2017 8.320 8.345 8.243 8.262 165,821 -0.06(-0.69%)
Dec 08, 2017 8.300 8.339 8.230 8.320 146,995 +0.00(+0.00%)
Dec 07, 2017 8.313 8.368 8.217 368,094 +0.00(+0.00%)
Dec 06, 2017 8.345 8.358 8.256 8.288 223,979 -0.04(-0.46%)
Dec 05, 2017 8.320 8.339 8.256 8.326 250,628 +0.03(+0.31%)
Dec 04, 2017 8.416 8.448 8.300 8.300 189,946 -0.06(-0.77%)
Dec 01, 2017 8.518 8.518 8.300 8.365 200,274 -0.12(-1.44%)
Nov 30, 2017 8.576 8.595 8.480 8.486 429,647 -0.06(-0.75%)
Nov 29, 2017 8.550 8.608 8.518 8.550 205,597 +0.01(+0.15%)
Nov 28, 2017 8.531 8.544 8.506 8.538 224,701 +0.05(+0.60%)
Nov 27, 2017 8.429 8.582 8.429 8.486 278,856 +0.10(+1.22%)
Nov 24, 2017 8.332 8.422 8.326 8.384 94,194 +0.06(+0.69%)
Nov 22, 2017 8.352 8.409 8.321 8.326 206,583 -0.01(-0.15%)
Nov 21, 2017 8.332 8.390 8.294 8.339 338,092 +0.06(+0.77%)
Nov 20, 2017 8.236 8.345 8.224 8.275 423,399 +0.08(+0.94%)
Nov 17, 2017 8.172 8.243 8.172 8.198 345,598 -0.01(-0.16%)
Nov 16, 2017 8.204 8.307 8.166 8.211 251,739 +0.01(+0.08%)
Nov 15, 2017 8.320 8.321 8.204 8.204 237,657 -0.11(-1.31%)
Nov 14, 2017 8.275 8.358 8.236 8.313 140,365 +0.06(+0.70%)
Nov 13, 2017 8.249 8.268 8.224 8.256 106,337 +0.01(+0.08%)
Nov 10, 2017 8.256 8.345 8.243 8.249 121,581 -0.01(-0.16%)
Nov 09, 2017 8.172 8.268 8.134 8.262 147,675 +0.02(+0.23%)
Nov 08, 2017 8.256 8.310 8.140 8.243 159,145 +0.04(+0.47%)
Nov 07, 2017 8.127 8.230 8.102 8.204 295,670 +0.01(+0.16%)
Nov 06, 2017 8.300 8.300 7.954 8.191 298,882 -0.18(-2.14%)
Nov 03, 2017 8.409 8.490 8.063 8.371 248,236 -0.03(-0.31%)
Nov 02, 2017 8.365 8.448 8.345 8.397 175,403 +0.04(+0.54%)
Nov 01, 2017 8.384 8.461 8.307 8.352 113,846 -0.01(-0.08%)
Oct 31, 2017 8.256 8.371 8.217 8.358 168,890 +0.08(+0.93%)
Oct 30, 2017 8.403 8.403 8.217 8.281 152,511 -0.12(-1.37%)
Oct 27, 2017 8.339 8.473 8.313 8.397 166,531 +0.07(+0.85%)
Oct 26, 2017 8.403 8.403 8.300 8.326 180,613 -0.03(-0.31%)
Oct 25, 2017 8.538 8.538 8.313 8.352 209,207 -0.17(-1.96%)
Oct 24, 2017 8.550 8.582 8.509 8.518 147,282 -0.04(-0.45%)
Oct 23, 2017 8.608 8.608 8.499 8.557 159,031 -0.03(-0.30%)
Oct 20, 2017 8.570 8.634 8.550 8.582 129,873 -0.01(-0.07%)
Oct 19, 2017 8.576 8.621 8.557 8.589 174,524 +0.00(+0.00%)
Oct 18, 2017 8.518 8.602 8.473 8.589 456,234 +0.08(+0.98%)
Oct 17, 2017 8.531 8.557 8.473 8.506 221,810 -0.01(-0.15%)
Oct 16, 2017 8.563 8.576 8.480 8.518 295,863 -0.03(-0.37%)
Oct 13, 2017 8.595 8.634 8.518 8.550 312,694 +0.00(+0.00%)
Oct 12, 2017 8.595 8.615 8.544 8.550 317,484 +0.00(+0.00%)
Oct 11, 2017 8.595 8.666 8.544 8.550 282,217 -0.01(-0.07%)
Oct 10, 2017 8.640 8.653 8.518 8.557 580,374 -0.02(-0.19%)
Oct 09, 2017 8.636 8.670 8.548 8.573 374,728 -0.06(-0.66%)
Oct 06, 2017 8.674 8.724 8.604 8.630 147,923 -0.06(-0.72%)
Oct 05, 2017 8.680 8.774 8.674 8.693 289,449 +0.01(+0.15%)
Oct 04, 2017 8.693 8.756 8.667 8.680 144,770 +0.01(+0.07%)
Oct 03, 2017 8.667 8.705 8.642 8.674 183,394 +0.01(+0.07%)
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.