City Office REIT Inc (NY: CIO )

6.260 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.800 6.808 6.460 6.536 516,833 -0.36(-5.15%)
Jul 30, 2020 7.042 7.049 6.845 6.891 269,898 -0.29(-4.10%)
Jul 29, 2020 7.201 7.276 7.019 7.185 291,791 -0.04(-0.52%)
Jul 28, 2020 6.876 7.246 6.876 7.223 334,305 +0.28(+4.03%)
Jul 27, 2020 7.155 7.216 6.785 6.944 415,411 -0.25(-3.47%)
Jul 24, 2020 7.344 7.420 7.163 7.193 272,776 -0.12(-1.65%)
Jul 23, 2020 7.352 7.442 7.276 7.314 332,795 -0.05(-0.72%)
Jul 22, 2020 7.201 7.446 7.201 7.367 338,484 +0.15(+2.09%)
Jul 21, 2020 7.155 7.359 7.155 7.216 373,312 +0.06(+0.84%)
Jul 20, 2020 7.201 7.258 7.110 7.155 520,102 -0.09(-1.25%)
Jul 17, 2020 7.185 7.367 7.170 7.246 322,408 +0.05(+0.63%)
Jul 16, 2020 7.193 7.269 7.140 7.201 359,451 -0.06(-0.83%)
Jul 15, 2020 7.284 7.412 7.208 7.261 509,202 +0.09(+1.26%)
Jul 14, 2020 7.087 7.321 7.087 7.170 440,110 +0.05(+0.64%)
Jul 13, 2020 7.193 7.276 7.095 7.125 509,047 -0.05(-0.63%)
Jul 10, 2020 6.861 7.208 6.861 7.170 738,125 +0.21(+3.04%)
Jul 09, 2020 7.193 7.223 6.861 6.959 601,614 -0.21(-2.95%)
Jul 08, 2020 7.252 7.341 7.074 7.170 661,338 -0.10(-1.33%)
Jul 07, 2020 7.386 7.401 7.170 7.267 495,285 -0.17(-2.30%)
Jul 06, 2020 7.602 7.676 7.393 7.438 381,927 -0.01(-0.10%)
Jul 02, 2020 7.654 7.661 7.431 7.446 267,274 -0.01(-0.10%)
Jul 01, 2020 7.483 7.617 7.326 7.453 442,651 -0.03(-0.40%)
Jun 30, 2020 7.460 7.587 7.393 7.483 444,288 -0.02(-0.30%)
Jun 29, 2020 7.631 7.661 7.401 7.505 475,040 -0.03(-0.39%)
Jun 26, 2020 7.274 7.542 7.096 7.535 1,927,385 +0.20(+2.74%)
Jun 25, 2020 7.074 7.349 7.066 7.334 526,837 +0.21(+2.92%)
Jun 24, 2020 7.215 7.274 6.865 7.126 779,140 -0.24(-3.23%)
Jun 23, 2020 7.512 7.564 7.193 7.364 516,036 -0.11(-1.49%)
Jun 22, 2020 7.349 7.527 7.237 7.475 468,685 +0.07(+0.90%)
Jun 19, 2020 7.780 7.855 7.341 7.408 2,703,663 -0.36(-4.60%)
Jun 18, 2020 7.564 7.832 7.498 7.765 586,287 +0.09(+1.16%)
Jun 17, 2020 7.929 7.962 7.631 7.676 425,433 -0.26(-3.28%)
Jun 16, 2020 8.003 8.078 7.765 7.936 553,514 +0.28(+3.69%)
Jun 15, 2020 7.155 7.684 7.141 7.654 1,019,852 +0.21(+2.80%)
Jun 12, 2020 7.520 7.550 7.206 7.446 606,610 +0.27(+3.73%)
Jun 11, 2020 7.349 7.468 7.081 7.178 651,927 -0.52(-6.76%)
Jun 10, 2020 7.996 7.996 7.594 7.698 559,502 -0.16(-2.08%)
Jun 09, 2020 8.041 8.100 7.765 7.862 331,062 -0.41(-4.95%)
Jun 08, 2020 7.936 8.293 7.855 8.271 510,801 +0.48(+6.11%)
Jun 05, 2020 7.884 8.107 7.773 7.795 721,693 +0.16(+2.04%)
Jun 04, 2020 7.550 7.661 7.349 7.639 438,622 +0.09(+1.18%)
Jun 03, 2020 7.356 7.661 7.319 7.550 756,621 +0.32(+4.42%)
Jun 02, 2020 7.081 7.364 7.014 7.230 599,805 +0.22(+3.08%)
Jun 01, 2020 6.903 7.207 6.851 7.014 540,494 +0.11(+1.62%)
May 29, 2020 7.007 7.111 6.873 6.903 619,919 -0.19(-2.62%)
May 28, 2020 7.215 7.312 7.044 7.088 584,775 -0.06(-0.83%)
May 27, 2020 7.141 7.170 6.969 7.148 502,789 +0.21(+3.00%)
May 26, 2020 6.843 7.036 6.702 6.940 787,275 +0.32(+4.83%)
May 22, 2020 6.858 6.858 6.508 6.620 472,166 -0.21(-3.05%)
May 21, 2020 6.627 6.947 6.598 6.828 409,277 +0.22(+3.26%)
May 20, 2020 6.560 6.709 6.531 6.612 298,911 +0.07(+1.14%)
May 19, 2020 6.754 6.836 6.516 6.538 404,066 -0.27(-3.93%)
May 18, 2020 6.307 6.873 6.300 6.806 549,359 +0.66(+10.77%)
May 15, 2020 6.166 6.200 6.017 6.144 682,167 -0.04(-0.72%)
May 14, 2020 6.188 6.215 5.921 6.188 516,259 -0.16(-2.58%)
May 13, 2020 6.992 7.022 6.326 6.352 504,657 -0.73(-10.29%)
May 12, 2020 7.579 7.609 7.066 7.081 769,983 -0.44(-5.84%)
May 11, 2020 7.617 7.691 7.453 7.520 781,272 -0.27(-3.44%)
May 08, 2020 7.624 7.855 7.446 7.788 619,919 +0.36(+4.91%)
May 07, 2020 6.984 7.587 6.984 7.423 999,191 +0.47(+6.74%)
May 06, 2020 6.955 7.170 6.873 6.955 670,400 -0.04(-0.64%)
May 05, 2020 7.326 7.483 6.999 6.999 802,177 -0.19(-2.59%)
May 04, 2020 7.103 7.275 7.074 7.185 786,475 -0.10(-1.33%)
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.