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, 2020 10.34 10.36 10.20 10.26 396,596 -0.11(-1.02%)
Jan 30, 2020 10.29 10.42 10.27 10.37 233,842 +0.01(+0.07%)
Jan 29, 2020 10.45 10.46 10.35 10.36 349,960 -0.08(-0.80%)
Jan 28, 2020 10.48 10.51 10.40 10.45 241,267 +0.03(+0.29%)
Jan 27, 2020 10.30 10.47 10.29 10.42 597,968 +0.03(+0.29%)
Jan 24, 2020 10.58 10.58 10.38 10.39 283,188 -0.12(-1.16%)
Jan 23, 2020 10.45 10.59 10.41 10.51 318,076 +0.07(+0.66%)
Jan 22, 2020 10.72 10.75 10.43 10.44 780,014 -0.21(-2.00%)
Jan 21, 2020 10.56 10.71 10.56 10.65 422,064 +0.09(+0.86%)
Jan 17, 2020 10.50 10.58 10.41 10.56 344,963 +0.11(+1.09%)
Jan 16, 2020 10.40 10.49 10.36 10.45 284,880 +0.10(+0.95%)
Jan 15, 2020 10.25 10.43 10.24 10.35 462,367 +0.17(+1.64%)
Jan 14, 2020 10.24 10.27 10.17 10.18 752,355 -0.07(-0.67%)
Jan 13, 2020 10.06 10.25 10.06 10.25 340,892 +0.17(+1.73%)
Jan 10, 2020 10.06 10.09 9.984 10.07 531,473 +0.02(+0.23%)
Jan 09, 2020 10.24 10.29 10.04 10.05 431,757 -0.17(-1.67%)
Jan 08, 2020 10.07 10.27 10.02 10.22 726,614 +0.16(+1.56%)
Jan 07, 2020 10.22 10.22 10.02 10.07 559,998 +0.09(+0.90%)
Jan 06, 2020 9.984 10.10 9.969 9.977 492,062 -0.02(-0.22%)
Jan 03, 2020 9.812 10.06 9.812 9.999 410,084 +0.10(+1.06%)
Jan 02, 2020 10.04 10.10 9.805 9.894 548,938 -0.19(-1.92%)
Dec 31, 2019 9.932 10.09 9.932 10.09 649,032 +0.15(+1.50%)
Dec 30, 2019 9.939 9.939 9.842 9.939 842,834 +0.01(+0.08%)
Dec 27, 2019 9.887 9.954 9.827 9.932 448,814 +0.07(+0.68%)
Dec 26, 2019 9.865 9.887 9.820 9.865 177,856 +0.01(+0.15%)
Dec 24, 2019 9.865 9.909 9.842 9.850 120,211 -0.02(-0.23%)
Dec 23, 2019 9.887 9.932 9.768 9.872 490,501 +0.04(+0.46%)
Dec 20, 2019 9.648 9.880 9.626 9.827 3,203,483 +0.20(+2.09%)
Dec 19, 2019 9.641 9.671 9.551 9.626 453,388 +0.01(+0.16%)
Dec 18, 2019 9.424 9.663 9.424 9.611 511,341 +0.19(+2.06%)
Dec 17, 2019 9.424 9.454 9.357 9.417 279,445 +0.03(+0.32%)
Dec 16, 2019 9.335 9.417 9.335 9.387 420,124 +0.05(+0.56%)
Dec 13, 2019 9.477 9.536 9.260 9.335 518,100 -0.16(-1.73%)
Dec 12, 2019 9.671 9.708 9.477 9.499 485,278 -0.19(-2.00%)
Dec 11, 2019 9.857 9.876 9.606 9.693 403,720 -0.18(-1.81%)
Dec 10, 2019 9.850 9.939 9.827 9.872 329,591 +0.01(+0.15%)
Dec 09, 2019 9.887 9.924 9.835 9.857 422,337 -0.03(-0.30%)
Dec 06, 2019 9.894 9.984 9.880 9.887 529,893 +0.02(+0.23%)
Dec 05, 2019 9.894 9.973 9.824 9.865 763,297 -0.03(-0.30%)
Dec 04, 2019 9.902 9.962 9.872 9.894 433,239 +0.00(+0.00%)
Dec 03, 2019 9.909 9.950 9.827 9.894 419,424 -0.05(-0.53%)
Dec 02, 2019 10.02 10.04 9.805 9.947 509,223 -0.07(-0.74%)
Nov 29, 2019 9.999 10.13 9.984 10.02 229,298 +0.00(+0.00%)
Nov 27, 2019 9.857 10.04 9.842 10.02 641,929 +0.17(+1.74%)
Nov 26, 2019 9.656 9.902 9.656 9.850 3,334,678 +0.19(+1.93%)
Nov 25, 2019 9.633 9.771 9.611 9.663 383,447 +0.04(+0.39%)
Nov 22, 2019 9.775 9.812 9.551 9.626 433,537 -0.16(-1.68%)
Nov 21, 2019 9.984 9.984 9.790 9.790 364,425 -0.20(-2.02%)
Nov 20, 2019 9.991 10.10 9.969 9.991 561,047 -0.01(-0.15%)
Nov 19, 2019 9.984 10.07 9.887 10.01 381,782 +0.07(+0.75%)
Nov 18, 2019 9.991 10.07 9.921 9.932 421,755 -0.10(-1.04%)
Nov 15, 2019 9.917 10.05 9.880 10.04 396,013 +0.14(+1.43%)
Nov 14, 2019 9.783 9.917 9.783 9.894 339,751 +0.08(+0.84%)
Nov 13, 2019 9.857 9.902 9.797 9.812 322,300 -0.09(-0.90%)
Nov 12, 2019 9.939 10.01 9.894 9.902 539,305 -0.03(-0.30%)
Nov 11, 2019 9.872 9.969 9.857 9.932 262,061 +0.01(+0.08%)
Nov 08, 2019 10.10 10.14 9.906 9.924 566,881 -0.21(-2.06%)
Nov 07, 2019 10.01 10.15 9.980 10.13 453,127 +0.13(+1.34%)
Nov 06, 2019 9.947 10.04 9.947 9.999 421,091 +0.04(+0.37%)
Nov 05, 2019 9.984 9.999 9.865 9.962 585,880 -0.07(-0.67%)
Nov 04, 2019 10.07 10.14 9.999 10.03 432,318 -0.04(-0.37%)
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.