City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 7.610 7.665 7.536 7.597 148,697 +0.02(+0.24%)
May 30, 2017 7.678 7.727 7.573 7.579 250,334 -0.12(-1.53%)
May 26, 2017 7.709 7.715 7.622 7.696 166,687 +0.00(+0.00%)
May 25, 2017 7.548 7.733 7.542 7.696 146,092 +0.16(+2.13%)
May 24, 2017 7.517 7.573 7.517 7.536 108,620 +0.01(+0.08%)
May 23, 2017 7.536 7.560 7.505 7.529 101,026 +0.00(+0.00%)
May 22, 2017 7.505 7.548 7.455 7.529 174,417 +0.05(+0.66%)
May 19, 2017 7.480 7.523 7.431 7.480 161,200 +0.00(+0.00%)
May 18, 2017 7.486 7.520 7.424 7.480 133,363 +0.01(+0.08%)
May 17, 2017 7.511 7.567 7.474 7.474 189,633 -0.06(-0.74%)
May 16, 2017 7.548 7.567 7.480 7.529 243,099 -0.03(-0.41%)
May 15, 2017 7.529 7.597 7.492 7.560 158,831 +0.05(+0.66%)
May 12, 2017 7.505 7.548 7.455 7.511 185,930 +0.02(+0.25%)
May 11, 2017 7.573 7.579 7.438 7.492 176,300 -0.09(-1.22%)
May 10, 2017 7.474 7.690 7.468 7.585 233,089 +0.11(+1.49%)
May 09, 2017 7.678 7.678 7.437 7.474 253,444 -0.20(-2.66%)
May 08, 2017 7.622 7.715 7.579 7.678 154,321 +0.04(+0.49%)
May 05, 2017 7.548 7.696 7.548 7.641 181,465 +0.10(+1.31%)
May 04, 2017 7.523 7.585 7.406 7.542 224,587 +0.01(+0.16%)
May 03, 2017 7.727 7.752 7.517 7.529 272,008 -0.24(-3.10%)
May 02, 2017 7.801 7.851 7.737 7.771 95,903 -0.02(-0.32%)
May 01, 2017 7.758 7.820 7.727 7.795 156,516 +0.04(+0.48%)
Apr 28, 2017 7.826 7.835 7.740 7.758 189,733 -0.06(-0.79%)
Apr 27, 2017 7.820 7.894 7.814 7.820 212,961 +0.01(+0.08%)
Apr 26, 2017 7.789 7.894 7.777 7.814 843,539 +0.07(+0.88%)
Apr 25, 2017 7.715 7.787 7.715 7.746 184,906 +0.04(+0.56%)
Apr 24, 2017 7.733 7.789 7.591 7.703 175,967 +0.00(+0.00%)
Apr 21, 2017 7.703 7.740 7.665 7.703 146,806 -0.02(-0.24%)
Apr 20, 2017 7.690 7.764 7.647 7.721 265,153 +0.02(+0.32%)
Apr 19, 2017 7.727 7.783 7.611 7.696 447,759 -0.04(-0.48%)
Apr 18, 2017 7.610 7.808 7.610 7.733 402,518 +0.11(+1.38%)
Apr 17, 2017 7.678 7.684 7.591 7.628 260,136 +0.01(+0.08%)
Apr 13, 2017 7.665 7.696 7.585 7.622 176,600 -0.06(-0.72%)
Apr 12, 2017 7.672 7.703 7.610 7.678 168,506 -0.01(-0.08%)
Apr 11, 2017 7.597 7.709 7.597 7.684 131,257 +0.09(+1.22%)
Apr 10, 2017 7.628 7.665 7.567 7.591 254,756 -0.06(-0.73%)
Apr 07, 2017 7.505 7.703 7.461 7.647 361,906 +0.14(+1.85%)
Apr 06, 2017 7.441 7.562 7.387 7.508 373,723 +0.12(+1.64%)
Apr 05, 2017 7.362 7.438 7.350 7.387 285,000 -0.01(-0.08%)
Apr 04, 2017 7.362 7.422 7.350 7.393 188,779 +0.03(+0.41%)
Apr 03, 2017 7.374 7.399 7.338 7.362 148,580 -0.01(-0.08%)
Mar 31, 2017 7.308 7.393 7.290 7.368 367,274 +0.06(+0.83%)
Mar 30, 2017 7.277 7.320 7.265 7.308 199,324 +0.04(+0.50%)
Mar 29, 2017 7.247 7.286 7.235 7.271 246,139 +0.04(+0.59%)
Mar 28, 2017 7.217 7.229 7.144 7.229 156,059 +0.01(+0.08%)
Mar 27, 2017 7.205 7.247 7.150 7.223 198,590 -0.02(-0.25%)
Mar 24, 2017 7.229 7.308 7.229 7.241 240,428 +0.01(+0.17%)
Mar 23, 2017 7.205 7.332 7.101 7.229 149,322 +0.06(+0.85%)
Mar 22, 2017 7.217 7.271 7.023 7.168 314,315 -0.01(-0.08%)
Mar 21, 2017 7.253 7.283 7.174 7.174 366,790 -0.08(-1.17%)
Mar 20, 2017 7.314 7.338 7.217 7.259 262,296 -0.01(-0.17%)
Mar 17, 2017 7.271 7.320 7.235 7.271 370,094 -0.01(-0.17%)
Mar 16, 2017 7.211 7.308 7.168 7.283 235,106 +0.07(+1.01%)
Mar 15, 2017 6.980 7.283 6.956 7.211 348,193 +0.23(+3.30%)
Mar 14, 2017 7.108 7.108 6.932 6.980 306,653 -0.08(-1.20%)
Mar 13, 2017 7.174 7.217 6.992 7.065 372,155 -0.15(-2.10%)
Mar 10, 2017 7.326 7.344 7.156 7.217 250,382 -0.06(-0.83%)
Mar 09, 2017 7.399 7.429 7.259 7.277 261,519 -0.12(-1.64%)
Mar 08, 2017 7.562 7.568 7.399 7.399 250,122 -0.16(-2.17%)
Mar 07, 2017 7.599 7.599 7.550 7.562 236,546 -0.04(-0.48%)
Mar 06, 2017 7.641 7.641 7.581 7.599 192,831 -0.04(-0.48%)
Mar 03, 2017 7.684 7.732 7.587 7.635 283,081 -0.08(-1.02%)
Mar 02, 2017 7.750 7.826 7.593 7.714 384,433 -0.15(-1.85%)
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.