City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.