City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 5.790 5.888 5.748 5.878 63,847 +0.09(+1.61%)
Sep 29, 2015 5.909 5.919 5.697 5.785 111,226 -0.05(-0.89%)
Sep 28, 2015 5.960 5.960 5.795 5.836 154,767 -0.12(-2.08%)
Sep 25, 2015 6.054 6.054 5.945 5.960 39,126 -0.07(-1.12%)
Sep 24, 2015 6.002 6.136 5.898 6.028 160,066 -0.02(-0.34%)
Sep 23, 2015 5.754 6.064 5.717 6.048 109,926 +0.29(+5.03%)
Sep 22, 2015 5.733 5.810 5.717 5.759 146,062 -0.06(-1.07%)
Sep 21, 2015 5.697 5.862 5.645 5.821 125,409 +0.15(+2.65%)
Sep 18, 2015 5.417 5.743 5.334 5.671 488,285 +0.26(+4.88%)
Sep 17, 2015 5.329 5.433 5.257 5.407 505,498 -0.05(-0.85%)
Sep 16, 2015 5.371 5.453 5.221 5.453 173,166 +0.09(+1.74%)
Sep 15, 2015 5.389 5.531 5.304 5.360 132,235 +0.01(+0.10%)
Sep 14, 2015 5.397 5.397 5.324 5.355 58,254 +0.00(+0.00%)
Sep 11, 2015 5.386 5.407 5.350 5.355 35,846 -0.04(-0.67%)
Sep 10, 2015 5.453 5.490 5.386 5.391 26,955 -0.08(-1.42%)
Sep 09, 2015 5.593 5.593 5.381 5.469 120,571 -0.10(-1.86%)
Sep 08, 2015 5.365 5.606 5.293 5.572 100,121 +0.14(+2.57%)
Sep 04, 2015 5.526 5.433 5.433 5.433 192,693 -0.18(-3.14%)
Sep 03, 2015 5.821 5.821 5.552 5.609 130,615 -0.14(-2.52%)
Sep 02, 2015 5.779 5.800 5.743 5.754 44,464 +0.03(+0.45%)
Sep 01, 2015 5.712 5.795 5.681 5.728 53,782 -0.07(-1.16%)
Aug 31, 2015 5.935 5.935 5.779 5.795 41,022 -0.06(-0.97%)
Aug 28, 2015 5.699 5.898 5.699 5.852 79,748 +0.08(+1.34%)
Aug 27, 2015 5.795 5.862 5.748 5.774 100,360 +0.01(+0.09%)
Aug 26, 2015 5.955 5.955 5.769 5.769 85,931 -0.17(-2.87%)
Aug 25, 2015 6.002 6.054 5.624 5.940 184,933 -0.11(-1.88%)
Aug 24, 2015 5.997 6.142 5.981 6.054 108,696 +0.02(+0.26%)
Aug 21, 2015 6.002 6.100 6.002 6.038 59,543 -0.01(-0.09%)
Aug 20, 2015 6.049 6.095 6.007 6.043 30,991 +0.01(+0.09%)
Aug 19, 2015 6.064 6.105 6.002 6.038 94,512 -0.03(-0.43%)
Aug 18, 2015 6.162 6.193 6.048 6.064 71,673 -0.11(-1.84%)
Aug 17, 2015 6.131 6.236 6.116 6.178 94,439 +0.01(+0.17%)
Aug 14, 2015 6.002 6.204 6.002 6.167 56,395 +0.15(+2.49%)
Aug 13, 2015 5.971 6.111 5.971 6.017 52,204 +0.02(+0.26%)
Aug 12, 2015 6.131 6.157 5.960 6.002 162,463 -0.07(-1.19%)
Aug 11, 2015 6.090 6.147 6.003 6.074 164,214 -0.03(-0.51%)
Aug 10, 2015 6.240 6.261 6.048 6.105 81,654 -0.10(-1.67%)
Aug 07, 2015 6.136 6.328 6.136 6.209 125,445 +0.03(+0.42%)
Aug 06, 2015 6.214 6.369 6.002 6.183 467,931 -0.03(-0.42%)
Aug 05, 2015 6.162 6.276 6.074 6.209 95,542 +0.03(+0.42%)
Aug 04, 2015 6.266 6.292 6.157 6.183 107,740 -0.08(-1.32%)
Aug 03, 2015 6.400 6.473 6.261 6.266 75,020 -0.18(-2.73%)
Jul 31, 2015 6.400 6.545 6.359 6.442 187,353 +0.03(+0.48%)
Jul 30, 2015 6.307 6.535 6.261 6.411 458,650 +0.13(+2.14%)
Jul 29, 2015 6.307 6.545 6.271 6.276 117,908 -0.03(-0.49%)
Jul 28, 2015 6.349 6.452 6.302 6.307 21,822 -0.02(-0.25%)
Jul 27, 2015 6.421 6.444 6.321 6.323 22,375 -0.07(-1.13%)
Jul 24, 2015 6.385 6.442 6.333 6.395 80,544 -0.05(-0.80%)
Jul 23, 2015 6.395 6.499 6.349 6.447 39,849 +0.02(+0.32%)
Jul 22, 2015 6.555 6.571 6.349 6.426 38,378 -0.10(-1.51%)
Jul 21, 2015 6.416 6.555 6.390 6.524 90,726 +0.11(+1.78%)
Jul 20, 2015 6.364 6.436 6.333 6.411 168,943 +0.02(+0.24%)
Jul 17, 2015 6.426 6.436 6.312 6.395 56,474 +0.04(+0.65%)
Jul 16, 2015 6.261 6.364 6.261 6.354 91,818 -0.04(-0.65%)
Jul 15, 2015 6.411 6.426 6.369 6.395 25,411 -0.02(-0.32%)
Jul 14, 2015 6.452 6.488 6.390 6.416 42,029 -0.01(-0.16%)
Jul 13, 2015 6.380 6.447 6.318 6.426 48,996 +0.07(+1.06%)
Jul 10, 2015 6.416 6.416 6.292 6.359 58,826 -0.05(-0.73%)
Jul 09, 2015 6.483 6.524 6.405 6.405 24,536 -0.09(-1.43%)
Jul 08, 2015 6.499 6.628 6.499 6.499 47,665 -0.05(-0.71%)
Jul 07, 2015 6.618 6.618 6.519 6.545 90,822 -0.06(-0.86%)
Jul 06, 2015 6.421 6.628 6.421 6.602 43,911 +0.21(+3.24%)
Jul 02, 2015 6.416 6.395 6.395 6.395 11,016 +0.04(+0.57%)
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.