City Office REIT Inc (NY: CIO )

6.250 -0.010 (-0.16%)
Streaming Delayed Price Updated: 11:42 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 5.319 5.421 5.101 5.268 1,383,076 -0.08(-1.50%)
Mar 30, 2020 5.057 5.399 4.736 5.348 1,435,005 +0.23(+4.56%)
Mar 27, 2020 5.137 5.496 5.115 5.115 1,743,506 -0.14(-2.64%)
Mar 26, 2020 4.991 5.465 4.969 5.254 2,115,035 -0.02(-0.41%)
Mar 25, 2020 5.290 5.410 5.013 5.275 1,381,276 +0.02(+0.42%)
Mar 24, 2020 5.392 5.683 5.166 5.254 1,627,976 +0.04(+0.70%)
Mar 23, 2020 5.261 5.567 4.955 5.217 1,149,475 -0.18(-3.37%)
Mar 20, 2020 5.567 6.040 5.297 5.399 1,174,094 -0.14(-2.50%)
Mar 19, 2020 5.348 6.456 5.326 5.538 1,061,819 +0.12(+2.15%)
Mar 18, 2020 5.822 5.946 5.137 5.421 1,301,901 -0.75(-12.16%)
Mar 17, 2020 5.567 6.172 5.530 6.172 1,070,801 +0.63(+11.30%)
Mar 16, 2020 5.698 5.800 5.407 5.545 819,911 -0.80(-12.63%)
Mar 13, 2020 6.434 6.551 6.048 6.347 902,083 +0.41(+6.87%)
Mar 12, 2020 6.376 6.806 5.917 5.938 923,697 -1.09(-15.46%)
Mar 11, 2020 7.286 7.498 6.980 7.024 1,140,258 -0.44(-5.86%)
Mar 10, 2020 7.170 7.490 7.068 7.461 822,571 +0.57(+8.25%)
Mar 09, 2020 7.760 7.760 6.842 6.893 522,255 -1.29(-15.76%)
Mar 06, 2020 8.015 8.292 7.942 8.183 486,244 -0.08(-0.97%)
Mar 05, 2020 8.554 8.620 8.161 8.263 321,810 -0.44(-5.03%)
Mar 04, 2020 8.634 8.824 8.598 8.700 502,751 +0.16(+1.88%)
Mar 03, 2020 8.605 8.999 8.474 8.540 633,728 -0.09(-1.01%)
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.