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, 2018 7.619 7.678 7.606 7.626 382,163 +0.01(+0.17%)
Jan 30, 2018 7.639 7.651 7.602 7.613 373,293 -0.04(-0.51%)
Jan 29, 2018 7.730 7.756 7.567 7.652 384,759 -0.09(-1.18%)
Jan 26, 2018 7.854 7.854 7.704 7.743 282,808 -0.09(-1.17%)
Jan 25, 2018 7.841 7.861 7.796 7.835 296,300 +0.02(+0.25%)
Jan 24, 2018 7.887 7.887 7.796 7.815 213,196 -0.07(-0.83%)
Jan 23, 2018 7.822 7.907 7.756 7.880 207,492 +0.07(+0.84%)
Jan 22, 2018 7.750 7.815 7.737 7.815 238,416 +0.08(+1.01%)
Jan 19, 2018 7.796 7.854 7.724 7.737 431,759 -0.07(-0.84%)
Jan 18, 2018 7.867 7.893 7.724 7.802 505,203 -0.07(-0.91%)
Jan 17, 2018 7.900 7.900 7.789 7.874 440,891 -0.01(-0.08%)
Jan 16, 2018 7.867 7.969 7.848 7.880 420,837 +0.05(+0.67%)
Jan 12, 2018 7.828 7.828 7.828 0 -0.18(-2.28%)
Jan 11, 2018 8.057 8.102 8.011 8.011 632,961 -0.08(-1.05%)
Jan 10, 2018 8.128 8.128 7.933 8.096 957,836 -0.15(-1.78%)
Jan 09, 2018 8.249 8.275 8.191 8.243 474,587 -0.02(-0.23%)
Jan 08, 2018 8.236 8.294 8.157 8.262 361,429 +0.00(+0.00%)
Jan 05, 2018 8.249 8.268 8.147 8.262 270,327 +0.06(+0.78%)
Jan 04, 2018 8.300 8.320 8.191 8.198 592,074 -0.06(-0.78%)
Jan 03, 2018 8.332 8.371 8.236 8.262 486,229 -0.04(-0.54%)
Jan 02, 2018 8.332 8.365 8.278 8.307 432,463 -0.03(-0.38%)
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%)
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.