City Office REIT Inc (NY: CIO )

11.09 USD +0.16 (+1.46%)
Official Closing Price Updated: 6:30 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.53 10.78 10.47 10.62 445,887 +0.11(+1.05%)
Mar 30, 2021 10.43 10.72 10.34 10.51 194,412 +0.16(+1.55%)
Mar 29, 2021 10.50 10.69 10.19 10.35 598,234 -0.15(-1.43%)
Mar 26, 2021 10.46 10.66 10.31 10.50 193,500 +0.18(+1.74%)
Mar 25, 2021 10.26 11.28 10.11 10.32 626,046 -0.06(-0.58%)
Mar 24, 2021 10.37 10.85 10.30 10.38 259,850 +0.13(+1.27%)
Mar 23, 2021 10.24 10.45 10.17 10.25 216,199 -0.04(-0.39%)
Mar 22, 2021 10.22 10.37 9.950 10.29 369,109 +0.11(+1.08%)
Mar 19, 2021 10.57 10.87 10.18 10.18 1,117,200 -0.60(-5.57%)
Mar 18, 2021 11.02 11.14 10.74 10.78 277,424 -0.29(-2.62%)
Mar 17, 2021 10.93 11.13 10.83 11.07 199,645 +0.09(+0.82%)
Mar 16, 2021 11.27 11.30 10.94 10.98 186,597 -0.32(-2.83%)
Mar 15, 2021 11.33 11.49 11.10 11.30 269,851 -0.10(-0.88%)
Mar 12, 2021 11.13 11.42 11.13 11.40 177,700 +0.28(+2.52%)
Mar 11, 2021 10.90 11.12 10.72 11.12 213,361 +0.21(+1.92%)
Mar 10, 2021 10.66 10.96 10.61 10.91 182,381 +0.15(+1.39%)
Mar 09, 2021 11.31 11.31 10.73 10.76 309,393 -0.49(-4.36%)
Mar 08, 2021 10.90 11.34 10.88 11.25 461,560 +0.37(+3.40%)
Mar 05, 2021 10.89 10.89 10.56 10.88 183,100 +0.19(+1.78%)
Mar 04, 2021 10.93 11.07 10.57 10.69 201,669 -0.23(-2.11%)
Mar 03, 2021 10.48 10.98 10.48 10.92 175,626 +0.51(+4.90%)
Mar 02, 2021 10.20 10.50 10.02 10.41 229,679 +0.19(+1.86%)
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.