City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 7.776 7.871 7.722 7.823 301,473 +0.07(+0.96%)
Jan 30, 2019 7.620 7.810 7.546 7.749 284,206 +0.14(+1.78%)
Jan 29, 2019 7.600 7.627 7.580 7.614 217,375 +0.03(+0.36%)
Jan 28, 2019 7.593 7.627 7.505 7.586 500,851 -0.01(-0.18%)
Jan 25, 2019 7.614 7.641 7.566 7.600 248,391 +0.01(+0.09%)
Jan 24, 2019 7.614 7.620 7.566 7.593 217,900 -0.01(-0.09%)
Jan 23, 2019 7.519 7.614 7.492 7.600 164,276 +0.09(+1.26%)
Jan 22, 2019 7.580 7.600 7.397 7.505 319,280 -0.09(-1.16%)
Jan 18, 2019 7.641 7.641 7.556 7.593 222,532 -0.03(-0.36%)
Jan 17, 2019 7.647 7.715 7.614 7.620 293,841 -0.03(-0.35%)
Jan 16, 2019 7.566 7.661 7.559 7.647 253,007 +0.11(+1.44%)
Jan 15, 2019 7.417 7.566 7.417 7.539 189,912 +0.12(+1.64%)
Jan 14, 2019 7.566 7.587 7.404 7.417 326,345 -0.16(-2.06%)
Jan 11, 2019 7.722 7.722 7.498 7.573 375,320 -0.17(-2.19%)
Jan 10, 2019 7.783 7.783 7.593 7.742 421,734 -0.05(-0.65%)
Jan 09, 2019 7.746 7.806 7.566 7.793 498,559 +0.11(+1.38%)
Jan 08, 2019 7.541 7.687 7.494 7.687 369,028 +0.23(+3.02%)
Jan 07, 2019 7.289 7.541 7.242 7.461 561,181 +0.20(+2.74%)
Jan 04, 2019 7.037 7.295 7.037 7.262 398,811 +0.26(+3.69%)
Jan 03, 2019 6.811 7.037 6.811 7.004 408,726 +0.17(+2.52%)
Jan 02, 2019 6.752 6.878 6.645 6.831 413,398 +0.03(+0.49%)
Dec 31, 2018 6.864 6.891 6.606 6.798 552,606 -0.04(-0.58%)
Dec 28, 2018 6.672 6.844 6.672 6.838 758,873 +0.18(+2.69%)
Dec 27, 2018 6.679 6.692 6.453 6.659 591,887 -0.07(-0.99%)
Dec 26, 2018 6.699 6.765 6.579 6.725 956,556 +0.09(+1.40%)
Dec 24, 2018 6.931 6.944 6.606 6.632 247,278 -0.37(-5.30%)
Dec 21, 2018 7.196 7.388 6.970 7.004 3,117,968 -0.19(-2.67%)
Dec 20, 2018 7.295 7.315 7.096 7.196 538,597 -0.09(-1.18%)
Dec 19, 2018 7.355 7.408 7.196 7.282 508,066 -0.07(-0.90%)
Dec 18, 2018 7.262 7.435 7.203 7.348 420,229 +0.15(+2.03%)
Dec 17, 2018 7.242 7.521 7.173 7.203 875,784 -0.01(-0.09%)
Dec 14, 2018 7.163 7.222 7.116 7.209 267,030 +0.07(+1.02%)
Dec 13, 2018 7.116 7.222 7.106 7.136 243,041 +0.05(+0.65%)
Dec 12, 2018 7.143 7.276 7.070 7.090 547,109 -0.04(-0.56%)
Dec 11, 2018 7.289 7.289 7.120 7.130 283,929 -0.12(-1.65%)
Dec 10, 2018 7.302 7.335 7.143 7.249 467,093 -0.03(-0.36%)
Dec 07, 2018 7.455 7.494 7.269 7.276 951,418 -0.23(-3.01%)
Dec 06, 2018 7.229 7.514 7.172 7.501 616,443 +0.23(+3.19%)
Dec 04, 2018 7.276 7.388 7.229 7.269 746,207 -0.02(-0.27%)
Dec 03, 2018 7.276 7.315 7.130 7.289 324,893 +0.03(+0.46%)
Nov 30, 2018 7.222 7.302 7.163 7.256 351,316 +0.08(+1.11%)
Nov 29, 2018 7.096 7.222 7.063 7.176 375,781 +0.08(+1.12%)
Nov 28, 2018 7.070 7.176 7.024 7.096 529,142 +0.01(+0.19%)
Nov 27, 2018 7.130 7.183 7.057 7.083 360,380 -0.07(-0.93%)
Nov 26, 2018 7.222 7.345 7.133 7.150 399,820 -0.07(-1.01%)
Nov 23, 2018 7.276 7.305 7.222 7.222 276,831 -0.05(-0.64%)
Nov 21, 2018 7.269 7.269 7.269 0 +0.08(+1.11%)
Nov 20, 2018 7.256 7.292 7.183 7.189 273,720 -0.09(-1.19%)
Nov 19, 2018 7.322 7.375 7.242 7.276 228,803 -0.06(-0.81%)
Nov 16, 2018 7.276 7.342 7.229 7.335 266,879 +0.05(+0.64%)
Nov 15, 2018 7.348 7.402 7.216 7.289 221,074 -0.07(-0.99%)
Nov 14, 2018 7.488 7.494 7.348 7.362 187,117 -0.09(-1.16%)
Nov 13, 2018 7.428 7.488 7.332 7.448 282,385 +0.05(+0.63%)
Nov 12, 2018 7.408 7.500 7.362 7.402 194,202 -0.01(-0.18%)
Nov 09, 2018 7.594 7.594 7.402 7.415 238,533 -0.19(-2.44%)
Nov 08, 2018 7.528 7.601 7.494 7.601 652,802 +0.08(+1.06%)
Nov 07, 2018 7.295 7.551 7.269 7.521 601,599 +0.25(+3.37%)
Nov 06, 2018 7.130 7.289 7.113 7.276 396,433 +0.15(+2.14%)
Nov 05, 2018 7.057 7.242 7.057 7.123 635,741 +0.05(+0.75%)
Nov 02, 2018 7.236 7.295 7.037 7.070 404,692 -0.17(-2.29%)
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.