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 (%)
Dec 31, 2021 16.55 16.75 16.48 16.64 118,396 +0.06(+0.36%)
Dec 30, 2021 16.60 16.76 16.50 16.58 166,043 -0.01(-0.05%)
Dec 29, 2021 16.55 16.63 16.44 16.59 179,426 +0.08(+0.51%)
Dec 28, 2021 16.42 16.59 16.27 16.50 169,931 +0.05(+0.31%)
Dec 27, 2021 16.35 16.46 16.16 16.45 204,267 +0.18(+1.09%)
Dec 23, 2021 16.28 16.39 16.13 16.27 288,399 +0.03(+0.16%)
Dec 22, 2021 16.11 16.27 16.01 16.25 252,756 +0.15(+0.94%)
Dec 21, 2021 15.80 16.10 15.70 16.10 356,383 +0.46(+2.91%)
Dec 20, 2021 15.32 15.65 14.97 15.64 328,516 +0.12(+0.76%)
Dec 17, 2021 15.02 15.77 15.02 15.52 2,115,845 +0.49(+3.25%)
Dec 16, 2021 15.05 15.31 14.97 15.03 600,358 +0.02(+0.11%)
Dec 15, 2021 14.79 15.03 14.67 15.02 355,236 +0.23(+1.54%)
Dec 14, 2021 14.75 15.03 14.64 14.79 507,512 +0.03(+0.17%)
Dec 13, 2021 14.99 15.10 14.56 14.76 396,348 -0.35(-2.29%)
Dec 10, 2021 15.56 15.58 15.06 15.11 235,801 -0.32(-2.08%)
Dec 09, 2021 15.20 15.56 15.05 15.43 739,749 +0.10(+0.66%)
Dec 08, 2021 14.92 15.47 14.88 15.33 411,563 +0.39(+2.60%)
Dec 07, 2021 14.74 15.03 14.67 14.94 363,754 +0.34(+2.31%)
Dec 06, 2021 14.41 14.74 14.36 14.60 235,908 +0.35(+2.49%)
Dec 03, 2021 14.42 14.44 14.05 14.25 422,442 -0.02(-0.12%)
Dec 02, 2021 13.79 14.32 13.72 14.27 457,336 +0.57(+4.13%)
Dec 01, 2021 14.29 14.63 13.69 13.70 388,222 -0.37(-2.64%)
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%)
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.