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 (%)
Nov 30, 2021 14.05 14.25 13.94 14.07 542,820 -0.18(-1.24%)
Nov 29, 2021 14.22 14.50 14.09 14.25 493,221 +0.18(+1.26%)
Nov 26, 2021 14.68 14.81 13.50 14.07 696,807 -0.90(-6.03%)
Nov 24, 2021 14.91 15.08 14.85 14.97 260,749 +0.01(+0.06%)
Nov 23, 2021 15.06 15.14 14.96 14.97 230,132 +0.02(+0.11%)
Nov 22, 2021 15.19 15.28 14.91 14.95 260,871 -0.25(-1.66%)
Nov 19, 2021 15.18 15.36 14.75 15.20 384,664 -0.61(-3.84%)
Nov 18, 2021 15.50 15.84 15.71 15.81 354,162 +0.26(+1.68%)
Nov 17, 2021 15.69 15.69 15.31 15.55 237,714 -0.15(-0.97%)
Nov 16, 2021 15.83 15.87 15.58 15.70 280,650 -0.18(-1.12%)
Nov 15, 2021 15.94 15.97 15.81 15.88 240,049 +0.05(+0.32%)
Nov 12, 2021 16.02 16.02 15.81 15.83 283,660 -0.17(-1.05%)
Nov 11, 2021 15.75 16.08 15.61 16.00 259,627 +0.24(+1.55%)
Nov 10, 2021 15.84 15.71 15.75 265,422 -0.14(-0.90%)
Nov 09, 2021 15.79 16.05 15.62 15.89 425,183 +0.24(+1.56%)
Nov 08, 2021 15.38 15.92 15.33 15.65 467,084 +0.37(+2.43%)
Nov 05, 2021 15.13 15.63 15.03 15.28 789,119 +0.30(+2.03%)
Nov 04, 2021 15.28 15.51 14.92 14.97 748,476 -0.26(-1.72%)
Nov 03, 2021 15.39 15.68 14.84 15.24 613,527 -0.40(-2.59%)
Nov 02, 2021 16.02 16.03 15.64 15.64 407,327 -0.34(-2.11%)
Nov 01, 2021 16.03 15.98 15.83 15.98 288,144 -0.03(-0.16%)
Oct 29, 2021 15.93 16.11 15.74 16.00 846,329 +0.08(+0.48%)
Oct 28, 2021 15.83 16.03 15.79 15.93 473,683 +0.11(+0.69%)
Oct 27, 2021 16.19 16.27 15.81 15.82 287,710 -0.35(-2.14%)
Oct 26, 2021 16.00 16.31 16.16 306,549 +0.15(+0.95%)
Oct 25, 2021 16.10 16.19 15.99 16.01 243,353 -0.07(-0.42%)
Oct 22, 2021 15.99 16.21 15.97 16.08 279,291 +0.08(+0.53%)
Oct 21, 2021 15.99 16.11 15.86 16.00 329,854 +0.01(+0.05%)
Oct 20, 2021 15.85 16.04 15.73 15.99 237,239 +0.14(+0.91%)
Oct 19, 2021 16.08 16.08 15.84 15.84 315,329 -0.22(-1.37%)
Oct 18, 2021 15.82 16.08 15.75 16.06 309,299 +0.25(+1.60%)
Oct 15, 2021 15.76 16.05 15.62 15.81 419,448 +0.23(+1.46%)
Oct 14, 2021 15.73 15.79 15.47 15.58 275,949 -0.05(-0.32%)
Oct 13, 2021 15.56 15.69 15.33 15.63 344,207 +0.00(+0.00%)
Oct 12, 2021 15.48 15.73 15.45 15.63 179,537 +0.19(+1.26%)
Oct 11, 2021 15.33 15.49 15.24 15.44 160,878 +0.08(+0.49%)
Oct 08, 2021 15.32 15.51 15.24 15.36 203,653 +0.04(+0.28%)
Oct 07, 2021 15.57 15.63 15.26 15.32 406,495 -0.18(-1.14%)
Oct 06, 2021 15.26 15.51 15.06 15.50 294,425 +0.20(+1.31%)
Oct 05, 2021 15.46 15.47 15.18 15.30 408,208 -0.18(-1.19%)
Oct 04, 2021 15.40 15.53 15.24 15.48 303,756 +0.18(+1.20%)
Oct 01, 2021 15.00 15.48 14.91 15.30 237,676 +0.35(+2.35%)
Sep 30, 2021 15.15 15.36 14.95 14.95 359,436 -0.20(-1.33%)
Sep 29, 2021 15.06 15.29 14.91 15.15 314,754 +0.25(+1.69%)
Sep 28, 2021 14.77 15.10 14.66 14.89 533,312 +0.03(+0.23%)
Sep 27, 2021 15.01 15.32 14.85 14.86 553,818 -0.13(-0.84%)
Sep 24, 2021 15.01 15.13 14.91 14.99 377,842 -0.07(-0.45%)
Sep 23, 2021 15.10 15.41 15.01 15.05 426,394 -0.13(-0.88%)
Sep 22, 2021 14.59 15.26 14.54 15.19 938,691 +0.79(+5.52%)
Sep 21, 2021 14.28 14.60 14.12 14.39 503,166 +0.17(+1.18%)
Sep 20, 2021 13.91 14.26 13.77 14.23 556,087 +0.21(+1.49%)
Sep 17, 2021 14.15 14.31 14.00 14.02 1,926,297 -0.10(-0.71%)
Sep 16, 2021 14.04 14.33 13.97 14.12 475,589 +0.10(+0.72%)
Sep 15, 2021 13.80 14.11 13.67 14.02 464,465 +0.18(+1.27%)
Sep 14, 2021 13.93 14.05 13.72 13.84 730,057 -0.11(-0.78%)
Sep 13, 2021 14.12 14.27 13.86 13.95 971,559 -0.25(-1.77%)
Sep 10, 2021 14.50 14.50 14.16 14.20 2,036,177 -0.24(-1.68%)
Sep 09, 2021 14.46 14.55 14.31 14.44 922,363 -0.03(-0.23%)
Sep 08, 2021 14.59 14.59 14.30 14.48 922,553 -0.09(-0.63%)
Sep 07, 2021 13.66 14.62 13.65 14.57 2,721,647 +0.92(+6.74%)
Sep 03, 2021 13.45 13.64 13.08 13.65 670,076 +0.23(+1.75%)
Sep 02, 2021 13.31 13.51 13.29 13.41 381,006 +0.07(+0.50%)
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.