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 31, 2021 8.242 8.438 8.195 8.312 569,674 +0.09(+1.05%)
Mar 30, 2021 8.164 8.391 8.093 8.226 248,384 +0.13(+1.55%)
Mar 29, 2021 8.218 8.367 7.976 8.101 764,316 -0.12(-1.43%)
Mar 26, 2021 8.187 8.344 8.070 8.218 247,219 +0.14(+1.74%)
Mar 25, 2021 8.031 8.829 7.913 8.078 799,849 -0.05(-0.58%)
Mar 24, 2021 8.117 8.492 8.062 8.124 331,989 +0.10(+1.27%)
Mar 23, 2021 8.015 8.179 7.960 8.023 276,220 -0.03(-0.39%)
Mar 22, 2021 7.999 8.117 7.788 8.054 471,581 +0.09(+1.08%)
Mar 19, 2021 8.273 8.508 7.968 7.968 1,427,358 -0.47(-5.57%)
Mar 18, 2021 8.625 8.719 8.406 8.438 354,442 -0.23(-2.62%)
Mar 17, 2021 8.555 8.711 8.477 8.665 255,070 +0.07(+0.82%)
Mar 16, 2021 8.821 8.845 8.563 8.594 238,400 -0.25(-2.83%)
Mar 15, 2021 8.868 8.993 8.688 8.845 344,767 -0.08(-0.88%)
Mar 12, 2021 8.711 8.938 8.711 8.923 227,033 +0.22(+2.52%)
Mar 11, 2021 8.531 8.704 8.391 8.704 272,594 +0.16(+1.92%)
Mar 10, 2021 8.344 8.582 8.305 8.539 233,013 +0.12(+1.39%)
Mar 09, 2021 8.852 8.852 8.398 8.422 395,287 -0.38(-4.36%)
Mar 08, 2021 8.531 8.876 8.516 8.805 589,698 +0.29(+3.40%)
Mar 05, 2021 8.524 8.524 8.265 8.516 233,932 +0.15(+1.78%)
Mar 04, 2021 8.555 8.662 8.273 8.367 257,656 -0.18(-2.11%)
Mar 03, 2021 8.203 8.594 8.203 8.547 224,383 +0.40(+4.90%)
Mar 02, 2021 7.984 8.218 7.843 8.148 293,442 +0.15(+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.