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 (%)
Mar 31, 2020 5.319 5.421 5.101 5.268 1,383,076 -0.08(-1.50%)
Mar 30, 2020 5.057 5.399 4.736 5.348 1,435,005 +0.23(+4.56%)
Mar 27, 2020 5.137 5.496 5.115 5.115 1,743,506 -0.14(-2.64%)
Mar 26, 2020 4.991 5.465 4.969 5.254 2,115,035 -0.02(-0.41%)
Mar 25, 2020 5.290 5.410 5.013 5.275 1,381,276 +0.02(+0.42%)
Mar 24, 2020 5.392 5.683 5.166 5.254 1,627,976 +0.04(+0.70%)
Mar 23, 2020 5.261 5.567 4.955 5.217 1,149,475 -0.18(-3.37%)
Mar 20, 2020 5.567 6.040 5.297 5.399 1,174,094 -0.14(-2.50%)
Mar 19, 2020 5.348 6.456 5.326 5.538 1,061,819 +0.12(+2.15%)
Mar 18, 2020 5.822 5.946 5.137 5.421 1,301,901 -0.75(-12.16%)
Mar 17, 2020 5.567 6.172 5.530 6.172 1,070,801 +0.63(+11.30%)
Mar 16, 2020 5.698 5.800 5.407 5.545 819,911 -0.80(-12.63%)
Mar 13, 2020 6.434 6.551 6.048 6.347 902,083 +0.41(+6.87%)
Mar 12, 2020 6.376 6.806 5.917 5.938 923,697 -1.09(-15.46%)
Mar 11, 2020 7.286 7.498 6.980 7.024 1,140,258 -0.44(-5.86%)
Mar 10, 2020 7.170 7.490 7.068 7.461 822,571 +0.57(+8.25%)
Mar 09, 2020 7.760 7.760 6.842 6.893 522,255 -1.29(-15.76%)
Mar 06, 2020 8.015 8.292 7.942 8.183 486,244 -0.08(-0.97%)
Mar 05, 2020 8.554 8.620 8.161 8.263 321,810 -0.44(-5.03%)
Mar 04, 2020 8.634 8.824 8.598 8.700 502,751 +0.16(+1.88%)
Mar 03, 2020 8.605 8.999 8.474 8.540 633,728 -0.09(-1.01%)
Mar 02, 2020 8.452 8.642 8.212 8.627 693,019 +0.17(+2.07%)
Feb 28, 2020 8.613 8.613 8.146 8.452 1,210,326 -0.35(-3.97%)
Feb 27, 2020 9.276 9.349 8.802 8.802 759,247 -0.60(-6.36%)
Feb 26, 2020 9.749 9.924 9.305 9.400 621,334 -0.22(-2.27%)
Feb 25, 2020 10.01 10.04 9.582 9.618 434,980 -0.38(-3.79%)
Feb 24, 2020 10.07 10.10 9.917 9.997 434,022 -0.16(-1.58%)
Feb 21, 2020 10.16 10.20 10.08 10.16 259,796 +0.00(+0.00%)
Feb 20, 2020 10.12 10.16 10.06 10.16 369,279 +0.00(+0.00%)
Feb 19, 2020 10.31 10.31 10.11 10.16 268,934 -0.14(-1.35%)
Feb 18, 2020 10.16 10.32 10.09 10.30 214,300 +0.09(+0.86%)
Feb 14, 2020 10.19 10.25 10.15 10.21 242,778 +0.04(+0.43%)
Feb 13, 2020 10.15 10.21 10.11 10.16 207,604 +0.00(+0.00%)
Feb 12, 2020 10.19 10.21 10.11 10.16 221,072 -0.01(-0.14%)
Feb 11, 2020 10.10 10.21 10.10 10.18 213,687 +0.12(+1.16%)
Feb 10, 2020 9.939 10.10 9.888 10.06 300,558 +0.11(+1.10%)
Feb 07, 2020 10.08 10.08 9.953 9.953 195,293 -0.14(-1.37%)
Feb 06, 2020 10.03 10.12 10.03 10.09 309,788 +0.10(+1.02%)
Feb 05, 2020 9.924 10.02 9.884 9.990 213,672 +0.07(+0.66%)
Feb 04, 2020 10.01 10.05 9.924 9.924 365,363 +0.00(+0.00%)
Feb 03, 2020 9.851 9.975 9.844 9.924 325,117 +0.07(+0.74%)
Jan 31, 2020 9.924 9.946 9.786 9.851 413,231 -0.10(-1.02%)
Jan 30, 2020 9.880 9.997 9.859 9.953 243,651 +0.01(+0.07%)
Jan 29, 2020 10.03 10.04 9.931 9.946 364,640 -0.08(-0.80%)
Jan 28, 2020 10.06 10.08 9.982 10.03 251,388 +0.03(+0.29%)
Jan 27, 2020 9.888 10.05 9.880 9.997 623,051 +0.03(+0.29%)
Jan 24, 2020 10.16 10.16 9.961 9.968 295,067 -0.12(-1.16%)
Jan 23, 2020 10.03 10.16 9.990 10.08 331,418 +0.07(+0.65%)
Jan 22, 2020 10.29 10.32 10.01 10.02 812,732 -0.20(-2.00%)
Jan 21, 2020 10.14 10.28 10.14 10.22 439,768 +0.09(+0.86%)
Jan 17, 2020 10.08 10.15 9.990 10.14 359,433 +0.11(+1.09%)
Jan 16, 2020 9.982 10.07 9.946 10.03 296,829 +0.09(+0.95%)
Jan 15, 2020 9.837 10.01 9.829 9.931 481,761 +0.16(+1.64%)
Jan 14, 2020 9.829 9.859 9.757 9.771 783,913 -0.07(-0.67%)
Jan 13, 2020 9.655 9.837 9.655 9.837 355,191 +0.17(+1.73%)
Jan 10, 2020 9.655 9.684 9.582 9.669 553,766 +0.02(+0.23%)
Jan 09, 2020 9.829 9.873 9.640 9.647 449,868 -0.16(-1.67%)
Jan 08, 2020 9.668 9.854 9.618 9.811 757,093 +0.15(+1.56%)
Jan 07, 2020 9.811 9.811 9.618 9.661 583,488 +0.09(+0.90%)
Jan 06, 2020 9.582 9.689 9.568 9.575 512,702 -0.02(-0.22%)
Jan 03, 2020 9.417 9.657 9.417 9.596 427,285 +0.10(+1.06%)
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.