City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.48 13.68 13.38 13.51 565,589 -0.17(-1.24%)
Nov 29, 2021 13.64 13.92 13.52 13.68 513,910 +0.17(+1.26%)
Nov 26, 2021 14.09 14.21 12.95 13.51 726,036 -0.87(-6.03%)
Nov 24, 2021 14.31 14.48 14.25 14.37 271,687 +0.01(+0.06%)
Nov 23, 2021 14.45 14.53 14.36 14.36 239,785 +0.02(+0.11%)
Nov 22, 2021 14.57 14.66 14.31 14.35 271,814 -0.24(-1.66%)
Nov 19, 2021 14.57 14.74 14.15 14.59 400,799 -0.58(-3.84%)
Nov 18, 2021 14.87 15.21 15.08 15.17 369,018 +0.25(+1.68%)
Nov 17, 2021 15.06 15.06 14.70 14.92 247,685 -0.15(-0.97%)
Nov 16, 2021 15.20 15.23 14.95 15.07 292,422 -0.17(-1.12%)
Nov 15, 2021 15.29 15.33 15.17 15.24 250,119 +0.05(+0.32%)
Nov 12, 2021 15.38 15.38 15.17 15.19 295,558 -0.16(-1.06%)
Nov 11, 2021 15.12 15.43 14.98 15.35 270,517 +0.23(+1.55%)
Nov 10, 2021 15.21 15.08 15.12 276,555 -0.14(-0.90%)
Nov 09, 2021 15.16 15.40 14.99 15.25 443,018 +0.23(+1.56%)
Nov 08, 2021 14.76 15.28 14.71 15.02 486,677 +0.36(+2.43%)
Nov 05, 2021 14.53 15.00 14.42 14.66 822,220 +0.29(+2.03%)
Nov 04, 2021 14.66 14.89 14.32 14.37 779,871 -0.25(-1.72%)
Nov 03, 2021 14.77 15.05 14.24 14.62 639,262 -0.39(-2.59%)
Nov 02, 2021 15.38 15.38 15.01 15.01 424,413 -0.32(-2.11%)
Nov 01, 2021 15.38 15.34 15.20 15.34 300,231 -0.02(-0.16%)
Oct 29, 2021 15.29 15.46 15.11 15.36 881,829 +0.07(+0.48%)
Oct 28, 2021 15.20 15.38 15.16 15.29 493,552 +0.11(+0.69%)
Oct 27, 2021 15.54 15.61 15.17 15.18 299,779 -0.33(-2.14%)
Oct 26, 2021 15.35 15.65 15.51 319,408 +0.15(+0.95%)
Oct 25, 2021 15.46 15.54 15.34 15.37 253,561 -0.06(-0.42%)
Oct 22, 2021 15.34 15.55 15.32 15.43 291,006 +0.08(+0.53%)
Oct 21, 2021 15.34 15.46 15.22 15.35 343,690 +0.01(+0.05%)
Oct 20, 2021 15.21 15.39 15.09 15.34 247,190 +0.14(+0.91%)
Oct 19, 2021 15.43 15.43 15.21 15.21 328,556 -0.21(-1.37%)
Oct 18, 2021 15.18 15.43 15.12 15.42 322,273 +0.24(+1.60%)
Oct 15, 2021 15.12 15.41 14.99 15.17 437,042 +0.22(+1.46%)
Oct 14, 2021 15.09 15.16 14.85 14.95 287,524 -0.05(-0.32%)
Oct 13, 2021 14.94 15.06 14.71 15.00 358,645 +0.00(+0.00%)
Oct 12, 2021 14.86 15.10 14.82 15.00 187,068 +0.19(+1.26%)
Oct 11, 2021 14.71 14.87 14.62 14.82 167,627 +0.07(+0.49%)
Oct 08, 2021 14.70 14.89 14.62 14.74 212,196 +0.04(+0.28%)
Oct 07, 2021 14.95 15.00 14.65 14.70 423,546 -0.17(-1.14%)
Oct 06, 2021 14.65 14.89 14.46 14.87 306,775 +0.19(+1.31%)
Oct 05, 2021 14.84 14.85 14.57 14.68 425,331 -0.18(-1.19%)
Oct 04, 2021 14.78 14.91 14.62 14.86 316,497 +0.18(+1.20%)
Oct 01, 2021 14.39 14.86 14.31 14.68 247,646 +0.34(+2.35%)
Sep 30, 2021 14.54 14.74 14.34 14.34 374,513 -0.19(-1.33%)
Sep 29, 2021 14.46 14.67 14.31 14.54 327,956 +0.24(+1.69%)
Sep 28, 2021 14.17 14.49 14.07 14.30 555,683 +0.03(+0.23%)
Sep 27, 2021 14.41 14.70 14.26 14.26 577,048 -0.12(-0.84%)
Sep 24, 2021 14.41 14.52 14.31 14.38 393,691 -0.06(-0.44%)
Sep 23, 2021 14.50 14.79 14.41 14.45 444,279 -0.13(-0.88%)
Sep 22, 2021 14.00 14.65 13.96 14.58 978,065 +0.76(+5.52%)
Sep 21, 2021 13.71 14.01 13.55 13.81 524,272 +0.16(+1.18%)
Sep 20, 2021 13.35 13.69 13.22 13.65 579,413 +0.20(+1.49%)
Sep 17, 2021 13.58 13.73 13.44 13.45 2,007,098 -0.10(-0.71%)
Sep 16, 2021 13.48 13.76 13.40 13.55 495,538 +0.10(+0.72%)
Sep 15, 2021 13.24 13.54 13.12 13.45 483,948 +0.17(+1.27%)
Sep 14, 2021 13.37 13.49 13.16 13.28 760,680 -0.10(-0.78%)
Sep 13, 2021 13.55 13.69 13.30 13.39 1,012,312 -0.24(-1.77%)
Sep 10, 2021 13.92 13.92 13.59 13.63 2,121,587 -0.23(-1.68%)
Sep 09, 2021 13.88 13.97 13.73 13.86 961,053 -0.03(-0.23%)
Sep 08, 2021 14.01 14.01 13.73 13.89 961,251 -0.09(-0.63%)
Sep 07, 2021 13.11 14.03 13.10 13.98 2,835,809 +0.88(+6.74%)
Sep 03, 2021 12.91 13.09 12.56 13.10 698,183 +0.22(+1.75%)
Sep 02, 2021 12.77 12.96 12.75 12.87 396,988 +0.06(+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.