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 (%)
Oct 31, 2017 7.923 8.034 7.886 8.022 175,974 +0.07(+0.93%)
Oct 30, 2017 8.065 8.065 7.886 7.948 158,909 -0.11(-1.37%)
Oct 27, 2017 8.003 8.132 7.979 8.059 173,516 +0.07(+0.85%)
Oct 26, 2017 8.065 8.065 7.966 7.991 188,189 -0.02(-0.31%)
Oct 25, 2017 8.194 8.194 7.979 8.015 217,983 -0.16(-1.96%)
Oct 24, 2017 8.206 8.237 8.166 8.175 153,460 -0.04(-0.45%)
Oct 23, 2017 8.262 8.262 8.157 8.212 165,702 -0.02(-0.30%)
Oct 20, 2017 8.225 8.286 8.206 8.237 135,321 -0.01(-0.07%)
Oct 19, 2017 8.231 8.274 8.212 8.243 181,844 +0.00(+0.00%)
Oct 18, 2017 8.175 8.255 8.132 8.243 475,371 +0.08(+0.98%)
Oct 17, 2017 8.188 8.212 8.132 8.163 231,115 -0.01(-0.15%)
Oct 16, 2017 8.219 8.231 8.139 8.175 308,274 -0.03(-0.37%)
Oct 13, 2017 8.249 8.286 8.175 8.206 325,811 +0.00(+0.00%)
Oct 12, 2017 8.249 8.268 8.200 8.206 330,801 +0.00(+0.00%)
Oct 11, 2017 8.249 8.317 8.200 8.206 294,055 -0.01(-0.08%)
Oct 10, 2017 8.292 8.305 8.175 8.212 604,718 -0.02(-0.19%)
Oct 09, 2017 8.288 8.321 8.204 8.228 390,447 -0.05(-0.66%)
Oct 06, 2017 8.324 8.373 8.258 8.282 154,128 -0.06(-0.72%)
Oct 05, 2017 8.330 8.421 8.324 8.343 301,590 +0.01(+0.15%)
Oct 04, 2017 8.343 8.403 8.318 8.330 150,843 +0.01(+0.07%)
Oct 03, 2017 8.318 8.355 8.294 8.324 191,087 +0.01(+0.07%)
Oct 02, 2017 8.318 8.361 8.258 8.318 205,230 -0.01(-0.07%)
Sep 29, 2017 8.312 8.349 8.277 8.324 356,275 +0.01(+0.15%)
Sep 28, 2017 8.191 8.324 8.125 8.312 348,451 +0.11(+1.40%)
Sep 27, 2017 8.137 8.216 8.046 8.197 326,737 +0.07(+0.89%)
Sep 26, 2017 7.980 8.149 7.956 8.125 247,676 +0.16(+2.05%)
Sep 25, 2017 7.877 7.980 7.853 7.962 175,844 +0.11(+1.39%)
Sep 22, 2017 7.841 7.889 7.826 7.853 121,885 +0.03(+0.39%)
Sep 21, 2017 7.762 7.853 7.762 7.823 134,592 +0.01(+0.08%)
Sep 20, 2017 7.871 7.907 7.762 7.817 334,260 -0.04(-0.54%)
Sep 19, 2017 7.871 7.871 7.808 7.859 125,015 +0.01(+0.08%)
Sep 18, 2017 7.853 7.895 7.829 7.853 200,042 +0.02(+0.23%)
Sep 15, 2017 7.835 7.853 7.780 7.835 401,308 +0.01(+0.08%)
Sep 14, 2017 7.786 7.829 7.720 7.829 174,618 +0.04(+0.47%)
Sep 13, 2017 7.780 7.847 7.762 7.792 132,746 +0.02(+0.23%)
Sep 12, 2017 7.835 7.847 7.753 7.774 150,803 -0.04(-0.54%)
Sep 11, 2017 7.762 7.853 7.762 7.817 231,276 +0.05(+0.70%)
Sep 08, 2017 7.744 7.817 7.744 7.762 122,523 +0.02(+0.31%)
Sep 07, 2017 7.762 7.835 7.714 7.738 133,950 -0.01(-0.16%)
Sep 06, 2017 7.750 7.811 7.720 7.750 168,440 +0.03(+0.39%)
Sep 05, 2017 7.768 7.817 7.720 7.720 242,559 -0.05(-0.62%)
Sep 01, 2017 7.762 7.792 7.738 7.768 255,942 +0.04(+0.47%)
Aug 31, 2017 7.732 7.768 7.708 7.732 382,462 +0.05(+0.71%)
Aug 30, 2017 7.611 7.708 7.593 7.678 602,821 +0.08(+1.11%)
Aug 29, 2017 7.581 7.672 7.551 7.593 191,515 +0.03(+0.40%)
Aug 28, 2017 7.551 7.617 7.551 7.563 197,498 +0.01(+0.16%)
Aug 25, 2017 7.587 7.587 7.514 7.551 94,910 +0.02(+0.24%)
Aug 24, 2017 7.569 7.605 7.520 7.533 135,287 +0.00(+0.00%)
Aug 23, 2017 7.496 7.556 7.436 7.533 94,687 +0.01(+0.16%)
Aug 22, 2017 7.599 7.599 7.508 7.520 85,518 -0.06(-0.80%)
Aug 21, 2017 7.539 7.587 7.484 7.581 164,663 +0.04(+0.48%)
Aug 18, 2017 7.484 7.557 7.424 7.545 228,739 +0.02(+0.32%)
Aug 17, 2017 7.581 7.629 7.508 7.520 184,763 -0.07(-0.88%)
Aug 16, 2017 7.611 7.635 7.552 7.587 83,480 -0.01(-0.08%)
Aug 15, 2017 7.617 7.646 7.557 7.593 113,176 -0.05(-0.71%)
Aug 14, 2017 7.520 7.726 7.520 7.647 205,154 +0.12(+1.61%)
Aug 11, 2017 7.539 7.611 7.442 7.526 327,810 +0.01(+0.08%)
Aug 10, 2017 7.533 7.581 7.502 7.520 136,093 -0.02(-0.32%)
Aug 09, 2017 7.617 7.623 7.538 7.545 165,179 -0.07(-0.95%)
Aug 08, 2017 7.593 7.708 7.557 7.617 172,916 +0.00(+0.00%)
Aug 07, 2017 7.551 7.617 7.496 7.617 184,662 +0.04(+0.48%)
Aug 04, 2017 7.611 7.708 7.581 7.581 159,522 +0.01(+0.08%)
Aug 03, 2017 7.514 7.647 7.442 7.575 319,418 -0.02(-0.24%)
Aug 02, 2017 7.653 7.653 7.575 7.593 156,500 -0.06(-0.79%)
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.