City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 13.29 13.43 13.09 13.36 438,154 -0.01(-0.06%)
Aug 30, 2021 13.51 13.51 13.29 13.37 368,451 -0.11(-0.81%)
Aug 27, 2021 13.38 13.67 13.31 13.48 464,763 +0.07(+0.50%)
Aug 26, 2021 13.53 13.91 13.41 13.41 605,020 -0.09(-0.68%)
Aug 25, 2021 13.51 13.60 13.24 13.51 653,119 +0.07(+0.50%)
Aug 24, 2021 13.53 13.68 13.33 13.44 1,360,714 -0.03(-0.25%)
Aug 23, 2021 13.25 13.76 12.62 13.47 6,082,529 +2.68(+24.81%)
Aug 20, 2021 10.67 10.92 10.61 10.79 698,476 +0.03(+0.23%)
Aug 19, 2021 10.70 10.81 10.54 10.77 297,729 +0.06(+0.55%)
Aug 18, 2021 10.87 10.89 10.69 10.71 198,755 -0.16(-1.46%)
Aug 17, 2021 10.84 10.90 10.69 10.87 206,145 +0.02(+0.15%)
Aug 16, 2021 11.04 11.05 10.84 10.85 243,777 -0.21(-1.89%)
Aug 13, 2021 11.06 11.20 10.97 11.06 154,788 +0.00(+0.00%)
Aug 12, 2021 11.18 11.21 11.04 11.06 184,199 -0.11(-0.97%)
Aug 11, 2021 11.12 11.18 10.95 11.17 152,848 +0.13(+1.21%)
Aug 10, 2021 11.06 11.12 10.91 11.04 144,496 +0.01(+0.08%)
Aug 09, 2021 11.20 11.20 10.94 11.03 164,791 -0.08(-0.68%)
Aug 06, 2021 11.01 11.27 11.01 11.10 137,947 +0.19(+1.76%)
Aug 05, 2021 10.72 11.09 10.64 10.91 292,119 +0.30(+2.84%)
Aug 04, 2021 10.53 10.66 10.47 10.61 181,342 -0.03(-0.24%)
Aug 03, 2021 10.48 10.69 10.39 10.64 171,535 +0.06(+0.55%)
Aug 02, 2021 10.74 10.95 10.51 10.58 148,676 -0.19(-1.79%)
Jul 30, 2021 10.74 10.89 10.67 10.77 156,302 +0.06(+0.55%)
Jul 29, 2021 10.79 10.84 10.67 10.71 143,247 -0.01(-0.08%)
Jul 28, 2021 10.94 10.94 10.67 10.72 221,101 -0.13(-1.23%)
Jul 27, 2021 10.90 10.99 10.77 10.85 274,381 -0.04(-0.38%)
Jul 26, 2021 10.72 10.90 10.69 10.90 181,691 +0.22(+2.04%)
Jul 23, 2021 10.58 10.69 10.49 10.68 130,191 +0.17(+1.59%)
Jul 22, 2021 10.53 10.60 10.33 10.51 169,029 -0.10(-0.95%)
Jul 21, 2021 10.57 10.77 10.57 10.61 246,383 +0.15(+1.44%)
Jul 20, 2021 10.21 10.59 10.20 10.46 355,892 +0.35(+3.48%)
Jul 19, 2021 10.23 10.28 9.966 10.11 247,441 -0.33(-3.13%)
Jul 16, 2021 10.44 10.58 10.40 10.43 241,750 +0.04(+0.40%)
Jul 15, 2021 10.29 10.42 10.19 10.39 139,461 +0.11(+1.06%)
Jul 14, 2021 10.33 10.39 10.24 10.28 182,166 +0.01(+0.08%)
Jul 13, 2021 10.36 10.40 10.23 10.28 173,431 -0.14(-1.36%)
Jul 12, 2021 10.27 10.49 10.23 10.42 215,299 +0.18(+1.72%)
Jul 09, 2021 10.06 10.25 10.06 10.24 93,933 +0.22(+2.17%)
Jul 08, 2021 10.17 10.22 9.983 10.02 294,763 -0.21(-2.04%)
Jul 07, 2021 10.34 10.38 10.18 10.23 200,730 -0.17(-1.67%)
Jul 06, 2021 10.39 10.43 10.19 10.41 271,831 +0.00(+0.00%)
Jul 02, 2021 10.43 10.51 10.37 10.41 224,713 +0.01(+0.08%)
Jul 01, 2021 10.35 10.50 10.28 10.40 375,986 +0.12(+1.21%)
Jun 30, 2021 10.23 10.33 10.18 10.28 346,130 +0.06(+0.57%)
Jun 29, 2021 10.34 10.37 10.20 10.22 252,133 -0.10(-0.96%)
Jun 28, 2021 10.44 10.44 10.14 10.32 254,150 -0.12(-1.11%)
Jun 25, 2021 10.29 10.47 10.18 10.43 633,134 +0.14(+1.37%)
Jun 24, 2021 10.37 10.37 10.11 10.29 172,494 -0.02(-0.16%)
Jun 23, 2021 10.37 10.40 10.27 10.31 234,652 -0.06(-0.56%)
Jun 22, 2021 10.42 10.44 10.24 10.37 193,980 -0.07(-0.71%)
Jun 21, 2021 10.22 10.46 10.15 10.44 228,403 +0.23(+2.27%)
Jun 18, 2021 10.48 10.52 10.18 10.21 492,619 -0.34(-3.21%)
Jun 17, 2021 10.50 10.57 10.38 10.55 400,149 +0.07(+0.63%)
Jun 16, 2021 10.53 10.59 10.42 10.48 145,245 -0.02(-0.24%)
Jun 15, 2021 10.61 10.67 10.44 10.51 190,165 -0.02(-0.24%)
Jun 14, 2021 10.54 10.54 10.42 10.53 202,150 +0.00(+0.00%)
Jun 11, 2021 10.60 10.60 10.45 10.53 188,912 -0.06(-0.55%)
Jun 10, 2021 10.63 10.70 10.54 10.59 225,716 -0.03(-0.31%)
Jun 09, 2021 10.42 10.65 10.37 10.62 287,157 +0.26(+2.47%)
Jun 08, 2021 10.27 10.41 10.22 10.37 282,879 +0.17(+1.62%)
Jun 07, 2021 10.01 10.28 10.01 10.20 225,276 +0.29(+2.92%)
Jun 04, 2021 10.19 10.19 9.845 9.912 222,959 -0.17(-1.64%)
Jun 03, 2021 9.895 10.34 9.879 10.08 267,038 +0.23(+2.35%)
Jun 02, 2021 9.903 9.920 9.755 9.845 153,763 +0.02(+0.25%)
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.