City Office REIT Inc (NY: CIO )

11.10 USD +0.08 (+0.71%)
Streaming Delayed Price Updated: 1:34 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 12.70 12.92 12.70 12.73 25,538 -0.19(-1.47%)
Mar 30, 2015 12.85 12.98 12.73 12.92 28,322 +0.16(+1.25%)
Mar 27, 2015 12.86 12.86 12.66 12.76 25,380 -0.02(-0.16%)
Mar 26, 2015 12.60 12.80 12.51 12.78 35,883 +0.13(+1.03%)
Mar 25, 2015 12.82 13.00 12.61 12.65 26,559 -0.09(-0.71%)
Mar 24, 2015 12.86 12.86 12.68 12.74 24,836 -0.05(-0.39%)
Mar 23, 2015 12.85 12.96 12.79 12.79 30,834 +0.07(+0.55%)
Mar 20, 2015 12.77 12.89 12.69 12.72 57,272 +0.09(+0.71%)
Mar 19, 2015 12.73 12.80 12.62 12.63 23,656 -0.02(-0.16%)
Mar 18, 2015 12.64 12.81 12.60 12.65 38,972 +0.00(+0.00%)
Mar 17, 2015 12.63 12.66 12.51 12.65 31,113 +0.01(+0.08%)
Mar 16, 2015 12.52 12.73 12.52 12.64 40,251 +0.12(+0.96%)
Mar 13, 2015 12.60 12.62 12.50 12.52 38,542 -0.06(-0.48%)
Mar 12, 2015 12.46 12.63 12.41 12.58 31,607 +0.14(+1.13%)
Mar 11, 2015 12.48 12.83 12.42 12.44 41,935 +0.02(+0.16%)
Mar 10, 2015 12.35 12.66 12.21 12.42 87,413 +0.00(+0.00%)
Mar 09, 2015 12.56 12.58 12.37 12.42 46,276 -0.06(-0.48%)
Mar 06, 2015 12.46 12.53 12.15 12.48 102,550 +0.02(+0.16%)
Mar 05, 2015 12.75 12.78 12.37 12.46 32,378 -0.28(-2.20%)
Mar 04, 2015 12.58 12.80 12.71 12.74 22,982 +0.03(+0.24%)
Mar 03, 2015 12.61 12.77 12.49 12.71 10,673 +0.13(+1.03%)
Mar 02, 2015 12.57 12.73 12.53 12.58 22,470 +0.01(+0.08%)
Feb 27, 2015 12.51 12.82 12.51 12.57 27,584 +0.10(+0.80%)
Feb 26, 2015 12.35 12.54 12.28 12.47 23,121 +0.19(+1.55%)
Feb 25, 2015 12.37 12.42 12.27 12.28 38,014 -0.03(-0.24%)
Feb 24, 2015 12.47 12.47 12.31 12.31 28,082 -0.09(-0.73%)
Feb 23, 2015 12.35 12.49 12.31 12.40 45,248 +0.04(+0.32%)
Feb 20, 2015 12.30 12.45 12.30 12.36 33,678 +0.06(+0.49%)
Feb 19, 2015 12.40 12.48 12.30 12.30 36,520 -0.10(-0.81%)
Feb 18, 2015 12.41 12.43 12.30 12.40 50,495 -0.01(-0.08%)
Feb 17, 2015 12.37 12.52 12.36 12.41 38,516 +0.04(+0.32%)
Feb 13, 2015 12.52 12.37 12.37 12.37 58,100 -0.15(-1.20%)
Feb 12, 2015 12.62 12.73 12.52 12.52 45,101 -0.05(-0.40%)
Feb 11, 2015 12.62 12.72 12.57 12.57 37,460 -0.04(-0.32%)
Feb 10, 2015 12.75 12.77 12.55 12.61 38,963 -0.09(-0.71%)
Feb 09, 2015 12.72 12.78 12.59 12.70 38,963 +0.14(+1.11%)
Feb 06, 2015 13.00 13.00 12.56 12.56 155,960 -0.41(-3.16%)
Feb 05, 2015 12.91 13.02 12.91 12.97 60,095 +0.06(+0.46%)
Feb 04, 2015 13.00 13.00 12.80 12.91 41,157 +0.01(+0.08%)
Feb 03, 2015 12.94 12.94 12.78 12.90 41,876 +0.00(+0.00%)
Feb 02, 2015 12.86 13.09 12.74 12.90 98,073 +0.10(+0.78%)
Jan 30, 2015 12.80 12.83 12.70 12.80 68,211 +0.02(+0.16%)
Jan 29, 2015 12.82 12.86 12.71 12.78 31,174 +0.02(+0.16%)
Jan 28, 2015 12.91 12.91 12.74 12.76 42,038 -0.08(-0.62%)
Jan 27, 2015 12.84 12.84 12.70 12.84 31,799 +0.08(+0.63%)
Jan 26, 2015 12.76 12.85 12.73 12.76 25,162 -0.05(-0.39%)
Jan 23, 2015 12.89 12.89 12.79 12.81 14,198 -0.06(-0.47%)
Jan 22, 2015 12.85 12.95 12.85 12.87 14,226 +0.00(+0.00%)
Jan 21, 2015 12.88 13.01 12.87 12.87 34,763 +0.00(+0.00%)
Jan 20, 2015 13.00 13.02 12.87 12.87 34,311 -0.01(-0.08%)
Jan 16, 2015 12.99 13.08 12.84 12.88 36,982 -0.05(-0.39%)
Jan 15, 2015 12.95 12.97 12.86 12.93 41,343 +0.08(+0.62%)
Jan 14, 2015 12.93 12.95 12.61 12.85 53,733 -0.11(-0.85%)
Jan 13, 2015 12.95 12.98 12.72 12.96 79,035 -0.02(-0.15%)
Jan 12, 2015 13.00 13.00 12.90 12.98 42,039 +0.08(+0.62%)
Jan 09, 2015 12.93 13.01 12.86 12.90 56,552 -0.07(-0.54%)
Jan 08, 2015 13.04 13.11 12.94 12.97 92,682 +0.02(+0.15%)
Jan 07, 2015 12.98 12.98 12.87 12.95 31,976 +0.02(+0.15%)
Jan 06, 2015 12.94 12.98 12.85 12.93 26,674 -0.03(-0.23%)
Jan 05, 2015 12.90 13.01 12.85 12.96 107,575 +0.05(+0.39%)
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.