City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.244 7.244 7.244 0 -0.09(-1.20%)
Mar 28, 2018 7.150 7.345 7.143 7.331 491,636 +0.20(+2.81%)
Mar 27, 2018 7.112 7.225 7.034 7.131 437,578 +0.03(+0.44%)
Mar 26, 2018 7.093 7.131 6.962 7.099 397,539 +0.08(+1.16%)
Mar 23, 2018 7.175 7.212 7.018 7.018 564,457 -0.13(-1.84%)
Mar 22, 2018 7.137 7.281 7.137 7.150 401,241 +0.01(+0.09%)
Mar 21, 2018 7.200 7.259 7.125 7.143 376,815 -0.08(-1.13%)
Mar 20, 2018 7.237 7.294 7.175 7.225 362,471 +0.01(+0.09%)
Mar 19, 2018 7.281 7.281 7.156 7.219 435,486 -0.10(-1.37%)
Mar 16, 2018 7.225 7.344 7.187 7.319 1,062,447 +0.10(+1.39%)
Mar 15, 2018 7.256 7.294 7.184 7.219 277,317 -0.04(-0.60%)
Mar 14, 2018 7.256 7.319 7.225 7.262 493,988 +0.00(+0.00%)
Mar 13, 2018 7.175 7.325 7.168 7.262 495,763 +0.12(+1.67%)
Mar 12, 2018 7.024 7.168 7.024 7.143 416,426 +0.11(+1.51%)
Mar 09, 2018 7.143 7.200 6.868 7.037 464,677 +0.13(+1.91%)
Mar 08, 2018 6.924 6.952 6.855 6.905 298,244 -0.02(-0.27%)
Mar 07, 2018 6.968 6.924 469,357 +0.08(+1.19%)
Mar 06, 2018 6.736 6.874 6.655 6.843 511,698 +0.11(+1.58%)
Mar 05, 2018 6.698 6.811 6.667 6.736 592,766 +0.02(+0.28%)
Mar 02, 2018 6.579 6.880 6.567 6.717 764,930 +0.13(+1.90%)
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.