City Office REIT Inc (NY: CIO )

10.28 USD +0.06 (+0.59%)
Streaming Delayed Price Updated: 12:20 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2021 10.34 10.50 10.14 10.22 225,663 +0.06(+0.59%)
Feb 26, 2021 10.69 10.99 10.16 10.16 404,000 -0.56(-5.22%)
Feb 25, 2021 11.14 11.46 10.58 10.72 259,667 -0.35(-3.16%)
Feb 24, 2021 10.88 11.10 10.84 11.07 274,835 +0.29(+2.69%)
Feb 23, 2021 10.39 10.85 10.37 10.78 384,599 +0.40(+3.85%)
Feb 22, 2021 10.13 10.46 10.05 10.38 150,315 +0.23(+2.27%)
Feb 19, 2021 10.11 10.16 9.930 10.15 180,900 +0.07(+0.69%)
Feb 18, 2021 10.07 10.21 10.00 10.08 187,950 -0.07(-0.69%)
Feb 17, 2021 10.03 10.28 10.02 10.15 150,860 +0.06(+0.59%)
Feb 16, 2021 10.15 10.26 10.04 10.09 203,762 +0.02(+0.20%)
Feb 12, 2021 10.27 10.36 9.590 10.07 277,800 -0.29(-2.80%)
Feb 11, 2021 10.41 10.65 10.28 10.36 218,950 -0.06(-0.58%)
Feb 10, 2021 10.44 10.69 10.37 10.42 156,618 -0.01(-0.10%)
Feb 09, 2021 10.28 10.47 10.14 10.43 187,942 +0.16(+1.56%)
Feb 08, 2021 10.02 10.28 10.01 10.27 131,782 +0.28(+2.80%)
Feb 05, 2021 10.00 10.00 9.860 9.990 179,500 +0.05(+0.50%)
Feb 04, 2021 9.700 10.03 9.700 9.940 151,430 +0.25(+2.58%)
Feb 03, 2021 9.660 9.730 9.560 9.690 120,632 +0.03(+0.31%)
Feb 02, 2021 9.600 9.730 9.560 9.660 190,882 +0.06(+0.63%)
Feb 01, 2021 9.490 9.680 9.310 9.600 224,733 +0.18(+1.91%)
Jan 29, 2021 9.500 9.710 9.400 9.420 361,700 -0.17(-1.77%)
Jan 28, 2021 9.520 9.800 9.450 9.590 246,107 +0.14(+1.48%)
Jan 27, 2021 9.600 9.810 9.400 9.450 239,175 -0.35(-3.57%)
Jan 26, 2021 9.790 9.830 9.590 9.800 186,360 +0.10(+1.03%)
Jan 25, 2021 9.740 9.980 9.520 9.700 210,666 -0.05(-0.51%)
Jan 22, 2021 9.610 9.770 9.520 9.750 198,300 +0.09(+0.93%)
Jan 21, 2021 9.660 9.730 9.520 9.660 286,472 -0.01(-0.10%)
Jan 20, 2021 9.730 9.834 9.550 9.670 220,074 -0.09(-0.92%)
Jan 19, 2021 10.09 10.09 9.670 9.760 265,085 -0.19(-1.91%)
Jan 15, 2021 9.670 9.980 9.627 9.950 331,100 +0.25(+2.58%)
Jan 14, 2021 9.690 9.740 9.590 9.700 238,069 +0.07(+0.73%)
Jan 13, 2021 9.690 9.705 9.570 9.630 205,076 +0.02(+0.21%)
Jan 12, 2021 9.320 9.630 9.290 9.610 402,731 +0.30(+3.22%)
Jan 11, 2021 9.300 9.570 9.260 9.310 464,238 -0.20(-2.10%)
Jan 08, 2021 9.550 9.650 9.300 9.510 311,000 -0.20(-2.06%)
Jan 07, 2021 9.720 9.840 9.540 9.710 299,643 -0.02(-0.21%)
Jan 06, 2021 9.600 9.860 9.600 9.730 306,518 +0.20(+2.10%)
Jan 05, 2021 9.560 9.690 9.500 9.530 214,383 +0.01(+0.11%)
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.