City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 7.547 7.547 7.547 0 -0.09(-1.20%)
Mar 28, 2018 7.449 7.654 7.443 7.639 471,844 +0.21(+2.81%)
Mar 27, 2018 7.410 7.528 7.329 7.430 419,962 +0.03(+0.44%)
Mar 26, 2018 7.391 7.430 7.254 7.397 381,535 +0.08(+1.16%)
Mar 23, 2018 7.476 7.515 7.312 7.312 541,733 -0.14(-1.84%)
Mar 22, 2018 7.436 7.587 7.436 7.449 385,088 +0.01(+0.09%)
Mar 21, 2018 7.502 7.564 7.423 7.443 361,645 -0.08(-1.13%)
Mar 20, 2018 7.541 7.600 7.476 7.528 347,878 +0.01(+0.09%)
Mar 19, 2018 7.587 7.587 7.456 7.521 417,954 -0.10(-1.37%)
Mar 16, 2018 7.528 7.652 7.489 7.626 1,019,675 +0.10(+1.39%)
Mar 15, 2018 7.560 7.600 7.485 7.521 266,153 -0.05(-0.60%)
Mar 14, 2018 7.560 7.626 7.528 7.567 474,102 +0.00(+0.00%)
Mar 13, 2018 7.476 7.632 7.469 7.567 475,805 +0.12(+1.67%)
Mar 12, 2018 7.319 7.469 7.319 7.443 399,662 +0.11(+1.51%)
Mar 09, 2018 7.443 7.502 7.156 7.332 445,970 +0.14(+1.91%)
Mar 08, 2018 7.214 7.244 7.143 7.195 286,237 -0.02(-0.27%)
Mar 07, 2018 7.260 7.214 450,462 +0.08(+1.19%)
Mar 06, 2018 7.019 7.162 6.934 7.130 491,098 +0.11(+1.58%)
Mar 05, 2018 6.979 7.097 6.947 7.019 568,903 +0.02(+0.28%)
Mar 02, 2018 6.855 7.169 6.842 6.999 734,136 +0.13(+1.90%)
Mar 01, 2018 6.568 6.992 6.548 6.868 851,963 +0.31(+4.78%)
Feb 28, 2018 6.679 6.754 6.548 6.555 559,275 -0.08(-1.28%)
Feb 27, 2018 6.797 6.855 6.611 6.640 558,895 -0.15(-2.21%)
Feb 26, 2018 6.921 6.921 6.744 6.790 303,038 -0.11(-1.61%)
Feb 23, 2018 6.836 6.908 6.836 6.901 677,200 +0.07(+1.05%)
Feb 22, 2018 6.829 333,737 +0.03(+0.38%)
Feb 21, 2018 6.921 6.986 6.803 6.803 386,262 -0.11(-1.61%)
Feb 20, 2018 6.953 7.064 6.895 6.914 460,671 -0.05(-0.75%)
Feb 16, 2018 6.966 6.966 6.966 0 +0.05(+0.76%)
Feb 15, 2018 6.868 6.947 6.816 6.914 243,297 +0.10(+1.44%)
Feb 14, 2018 6.836 6.875 6.744 6.816 380,198 -0.07(-1.04%)
Feb 13, 2018 6.784 6.927 6.744 6.888 430,546 +0.11(+1.64%)
Feb 12, 2018 6.836 6.836 6.627 6.777 986,547 -0.05(-0.67%)
Feb 09, 2018 6.875 6.953 6.725 6.823 604,108 -0.01(-0.19%)
Feb 08, 2018 7.038 7.103 6.836 6.836 303,824 -0.22(-3.06%)
Feb 07, 2018 7.038 7.077 7.019 7.051 332,168 +0.01(+0.09%)
Feb 06, 2018 7.045 7.149 6.947 7.045 563,152 -0.22(-3.05%)
Feb 05, 2018 7.371 7.378 7.195 7.267 356,623 -0.12(-1.68%)
Feb 02, 2018 7.508 7.515 7.371 7.391 386,700 -0.12(-1.65%)
Feb 01, 2018 7.613 7.652 7.508 7.515 441,380 -0.11(-1.46%)
Jan 31, 2018 7.619 7.678 7.606 7.626 382,163 +0.01(+0.17%)
Jan 30, 2018 7.639 7.651 7.602 7.613 373,293 -0.04(-0.51%)
Jan 29, 2018 7.730 7.756 7.567 7.652 384,759 -0.09(-1.18%)
Jan 26, 2018 7.854 7.854 7.704 7.743 282,808 -0.09(-1.17%)
Jan 25, 2018 7.841 7.861 7.796 7.835 296,300 +0.02(+0.25%)
Jan 24, 2018 7.887 7.887 7.796 7.815 213,196 -0.07(-0.83%)
Jan 23, 2018 7.822 7.907 7.756 7.880 207,492 +0.07(+0.84%)
Jan 22, 2018 7.750 7.815 7.737 7.815 238,416 +0.08(+1.01%)
Jan 19, 2018 7.796 7.854 7.724 7.737 431,759 -0.07(-0.84%)
Jan 18, 2018 7.867 7.893 7.724 7.802 505,203 -0.07(-0.91%)
Jan 17, 2018 7.900 7.900 7.789 7.874 440,891 -0.01(-0.08%)
Jan 16, 2018 7.867 7.969 7.848 7.880 420,837 +0.05(+0.67%)
Jan 12, 2018 7.828 7.828 7.828 0 -0.18(-2.28%)
Jan 11, 2018 8.057 8.102 8.011 8.011 632,961 -0.08(-1.05%)
Jan 10, 2018 8.128 8.128 7.933 8.096 957,836 -0.15(-1.78%)
Jan 09, 2018 8.249 8.275 8.191 8.243 474,587 -0.02(-0.23%)
Jan 08, 2018 8.236 8.294 8.157 8.262 361,429 +0.00(+0.00%)
Jan 05, 2018 8.249 8.268 8.147 8.262 270,327 +0.06(+0.78%)
Jan 04, 2018 8.300 8.320 8.191 8.198 592,074 -0.06(-0.78%)
Jan 03, 2018 8.332 8.371 8.236 8.262 486,229 -0.04(-0.54%)
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.