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 (%)
Mar 31, 2017 7.308 7.393 7.290 7.368 367,274 +0.06(+0.83%)
Mar 30, 2017 7.277 7.320 7.265 7.308 199,324 +0.04(+0.50%)
Mar 29, 2017 7.247 7.286 7.235 7.271 246,139 +0.04(+0.59%)
Mar 28, 2017 7.217 7.229 7.144 7.229 156,059 +0.01(+0.08%)
Mar 27, 2017 7.205 7.247 7.150 7.223 198,590 -0.02(-0.25%)
Mar 24, 2017 7.229 7.308 7.229 7.241 240,428 +0.01(+0.17%)
Mar 23, 2017 7.205 7.332 7.101 7.229 149,322 +0.06(+0.85%)
Mar 22, 2017 7.217 7.271 7.023 7.168 314,315 -0.01(-0.08%)
Mar 21, 2017 7.253 7.283 7.174 7.174 366,790 -0.08(-1.17%)
Mar 20, 2017 7.314 7.338 7.217 7.259 262,296 -0.01(-0.17%)
Mar 17, 2017 7.271 7.320 7.235 7.271 370,094 -0.01(-0.17%)
Mar 16, 2017 7.211 7.308 7.168 7.283 235,106 +0.07(+1.01%)
Mar 15, 2017 6.980 7.283 6.956 7.211 348,193 +0.23(+3.30%)
Mar 14, 2017 7.108 7.108 6.932 6.980 306,653 -0.08(-1.20%)
Mar 13, 2017 7.174 7.217 6.992 7.065 372,155 -0.15(-2.10%)
Mar 10, 2017 7.326 7.344 7.156 7.217 250,382 -0.06(-0.83%)
Mar 09, 2017 7.399 7.429 7.259 7.277 261,519 -0.12(-1.64%)
Mar 08, 2017 7.562 7.568 7.399 7.399 250,122 -0.16(-2.17%)
Mar 07, 2017 7.599 7.599 7.550 7.562 236,546 -0.04(-0.48%)
Mar 06, 2017 7.641 7.641 7.581 7.599 192,831 -0.04(-0.48%)
Mar 03, 2017 7.684 7.732 7.587 7.635 283,081 -0.08(-1.02%)
Mar 02, 2017 7.750 7.826 7.593 7.714 384,433 -0.15(-1.85%)
Mar 01, 2017 7.884 7.902 7.817 7.860 344,131 -0.04(-0.54%)
Feb 28, 2017 8.005 8.011 7.878 7.902 217,647 -0.08(-1.06%)
Feb 27, 2017 7.944 8.035 7.938 7.987 163,626 +0.01(+0.15%)
Feb 24, 2017 7.938 7.987 7.878 7.975 149,567 +0.02(+0.31%)
Feb 23, 2017 7.987 7.987 7.884 7.951 129,018 -0.01(-0.08%)
Feb 22, 2017 7.896 7.969 7.847 7.957 122,701 +0.05(+0.61%)
Feb 21, 2017 7.841 7.926 7.823 7.908 149,552 +0.02(+0.31%)
Feb 17, 2017 7.884 7.884 7.884 0 +0.00(+0.00%)
Feb 16, 2017 7.823 7.926 7.793 7.884 206,182 +0.03(+0.39%)
Feb 15, 2017 7.860 7.866 7.744 7.854 173,157 -0.02(-0.31%)
Feb 14, 2017 8.035 8.035 7.854 7.878 191,546 -0.16(-1.96%)
Feb 13, 2017 7.969 8.060 7.884 8.035 251,268 +0.07(+0.84%)
Feb 10, 2017 7.902 7.975 7.866 7.969 232,913 +0.04(+0.54%)
Feb 09, 2017 7.878 7.951 7.835 7.926 214,567 +0.07(+0.93%)
Feb 08, 2017 7.902 7.902 7.799 7.854 255,520 +0.00(+0.00%)
Feb 07, 2017 8.017 8.017 7.823 7.854 271,194 -0.12(-1.52%)
Feb 06, 2017 8.005 8.035 7.884 7.975 343,304 +0.02(+0.23%)
Feb 03, 2017 7.884 7.981 7.878 7.957 542,953 +0.10(+1.31%)
Feb 02, 2017 7.702 7.932 7.688 7.854 865,454 +0.25(+3.27%)
Feb 01, 2017 7.611 7.775 7.550 7.605 209,473 -0.03(-0.40%)
Jan 31, 2017 7.581 7.738 7.508 7.635 869,437 +0.09(+1.21%)
Jan 30, 2017 7.672 7.708 7.520 7.544 289,226 -0.16(-2.12%)
Jan 27, 2017 7.841 7.951 7.678 7.708 397,653 -0.07(-0.86%)
Jan 26, 2017 7.726 7.969 7.726 7.775 518,785 +0.04(+0.55%)
Jan 25, 2017 7.793 7.926 7.678 7.732 535,566 -0.06(-0.78%)
Jan 24, 2017 7.763 7.847 7.732 7.793 231,741 -0.02(-0.31%)
Jan 23, 2017 7.702 7.866 7.684 7.817 355,600 +0.15(+1.98%)
Jan 20, 2017 7.690 7.793 7.653 7.665 558,801 -0.04(-0.47%)
Jan 19, 2017 7.714 7.756 7.641 7.702 176,989 +0.00(+0.00%)
Jan 18, 2017 7.738 7.841 7.647 7.702 338,730 -0.01(-0.08%)
Jan 17, 2017 7.599 7.781 7.545 7.708 561,812 +0.18(+2.33%)
Jan 13, 2017 7.532 7.532 7.532 0 +0.07(+0.89%)
Jan 12, 2017 7.459 7.490 7.399 7.465 370,468 +0.01(+0.16%)
Jan 11, 2017 7.429 7.544 7.423 7.453 652,490 +0.06(+0.78%)
Jan 10, 2017 7.396 7.527 7.378 7.396 2,676,348 -0.29(-3.79%)
Jan 09, 2017 7.765 7.765 7.675 7.687 172,176 -0.07(-0.84%)
Jan 06, 2017 7.836 7.848 7.747 7.753 132,056 -0.05(-0.69%)
Jan 05, 2017 7.931 7.937 7.753 7.806 202,066 -0.13(-1.65%)
Jan 04, 2017 8.003 8.062 7.866 7.937 226,795 -0.01(-0.07%)
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.