City Office REIT Inc (NY: CIO )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 7.748 7.919 7.666 7.682 443,511 -0.14(-1.77%)
Jan 28, 2021 7.764 7.992 7.707 7.821 301,773 +0.11(+1.48%)
Jan 27, 2021 7.829 8.000 7.666 7.707 293,273 -0.29(-3.57%)
Jan 26, 2021 7.984 8.017 7.821 7.992 228,512 +0.08(+1.03%)
Jan 25, 2021 7.943 8.139 7.764 7.911 258,315 -0.04(-0.51%)
Jan 22, 2021 7.837 7.968 7.764 7.951 243,152 +0.07(+0.93%)
Jan 21, 2021 7.878 7.935 7.764 7.878 351,268 -0.01(-0.10%)
Jan 20, 2021 7.935 8.020 7.788 7.886 269,851 -0.07(-0.92%)
Jan 19, 2021 8.229 8.229 7.886 7.960 325,043 -0.15(-1.91%)
Jan 15, 2021 7.886 8.139 7.851 8.115 405,990 +0.20(+2.58%)
Jan 14, 2021 7.903 7.943 7.821 7.911 291,917 +0.06(+0.73%)
Jan 13, 2021 7.903 7.915 7.805 7.854 251,461 +0.02(+0.21%)
Jan 12, 2021 7.601 7.854 7.576 7.837 493,823 +0.24(+3.22%)
Jan 11, 2021 7.584 7.805 7.552 7.593 569,242 -0.16(-2.10%)
Jan 08, 2021 7.788 7.870 7.584 7.756 381,344 -0.04(-0.52%)
Jan 07, 2021 7.805 7.901 7.660 7.797 373,183 -0.02(-0.21%)
Jan 06, 2021 7.708 7.917 7.708 7.813 381,745 +0.16(+2.10%)
Jan 05, 2021 7.676 7.780 7.628 7.652 266,998 +0.01(+0.11%)
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.