City Office REIT Inc (NY: CIO )

5.140 +0.110 (+2.19%)
Streaming Delayed Price Updated: 9:40 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 6.847 6.965 6.847 6.863 47,371 -0.10(-1.47%)
Mar 30, 2015 6.928 6.998 6.863 6.965 52,535 +0.09(+1.25%)
Mar 27, 2015 6.933 6.933 6.825 6.879 47,077 -0.01(-0.16%)
Mar 26, 2015 6.794 6.901 6.744 6.890 66,560 +0.07(+1.03%)
Mar 25, 2015 6.911 7.008 6.799 6.820 49,264 -0.05(-0.71%)
Mar 24, 2015 6.933 6.933 6.836 6.868 46,068 -0.03(-0.39%)
Mar 23, 2015 6.928 6.987 6.895 6.895 57,194 +0.04(+0.55%)
Mar 20, 2015 6.884 6.949 6.841 6.857 106,235 +0.05(+0.71%)
Mar 19, 2015 6.862 6.901 6.804 6.809 43,880 -0.01(-0.16%)
Mar 18, 2015 6.814 6.906 6.793 6.820 72,290 +0.00(+0.00%)
Mar 17, 2015 6.809 6.825 6.744 6.820 57,712 +0.01(+0.08%)
Mar 16, 2015 6.750 6.863 6.750 6.814 74,662 +0.06(+0.96%)
Mar 13, 2015 6.793 6.804 6.739 6.750 71,492 -0.03(-0.48%)
Mar 12, 2015 6.717 6.809 6.690 6.782 58,628 +0.08(+1.13%)
Mar 11, 2015 6.728 6.917 6.696 6.706 77,786 +0.01(+0.16%)
Mar 10, 2015 6.658 6.825 6.582 6.696 162,144 +0.00(+0.00%)
Mar 09, 2015 6.771 6.782 6.669 6.696 85,838 -0.03(-0.48%)
Mar 06, 2015 6.717 6.755 6.550 6.728 190,222 +0.01(+0.16%)
Mar 05, 2015 6.874 6.890 6.669 6.717 60,058 -0.15(-2.20%)
Mar 04, 2015 6.782 6.901 6.852 6.868 42,629 +0.02(+0.24%)
Mar 03, 2015 6.798 6.884 6.733 6.852 19,797 +0.07(+1.03%)
Mar 02, 2015 6.777 6.863 6.757 6.782 41,680 +0.01(+0.08%)
Feb 27, 2015 6.744 6.911 6.744 6.777 51,166 +0.05(+0.80%)
Feb 26, 2015 6.657 6.760 6.620 6.723 42,887 +0.10(+1.55%)
Feb 25, 2015 6.669 6.696 6.615 6.620 70,513 -0.02(-0.24%)
Feb 24, 2015 6.723 6.723 6.636 6.636 52,089 -0.05(-0.73%)
Feb 23, 2015 6.658 6.733 6.636 6.685 83,931 +0.02(+0.32%)
Feb 20, 2015 6.631 6.712 6.631 6.663 62,470 +0.03(+0.49%)
Feb 19, 2015 6.685 6.728 6.631 6.631 67,741 -0.05(-0.81%)
Feb 18, 2015 6.690 6.701 6.632 6.685 93,664 -0.01(-0.08%)
Feb 17, 2015 6.669 6.750 6.663 6.690 71,444 +0.02(+0.32%)
Feb 13, 2015 6.750 6.669 6.669 6.669 107,771 -0.08(-1.20%)
Feb 12, 2015 6.804 6.863 6.750 6.750 83,658 -0.03(-0.40%)
Feb 11, 2015 6.804 6.857 6.777 6.777 69,485 -0.02(-0.32%)
Feb 10, 2015 6.874 6.884 6.766 6.798 72,273 -0.05(-0.71%)
Feb 09, 2015 6.857 6.890 6.787 6.847 72,273 +0.08(+1.11%)
Feb 06, 2015 7.008 7.008 6.771 6.771 289,293 -0.22(-3.16%)
Feb 05, 2015 6.960 7.019 6.960 6.992 111,471 +0.03(+0.46%)
Feb 04, 2015 7.008 7.008 6.901 6.960 76,343 +0.01(+0.08%)
Feb 03, 2015 6.976 6.976 6.890 6.954 77,676 +0.00(+0.00%)
Feb 02, 2015 6.933 7.057 6.869 6.954 181,917 +0.05(+0.78%)
Jan 30, 2015 6.901 6.917 6.847 6.901 126,526 +0.01(+0.16%)
Jan 29, 2015 6.911 6.933 6.853 6.890 57,825 +0.01(+0.16%)
Jan 28, 2015 6.958 6.958 6.868 6.879 77,977 -0.04(-0.62%)
Jan 27, 2015 6.922 6.922 6.847 6.922 58,984 +0.04(+0.63%)
Jan 26, 2015 6.880 6.928 6.863 6.879 46,673 -0.03(-0.39%)
Jan 23, 2015 6.949 6.949 6.895 6.906 26,336 -0.03(-0.47%)
Jan 22, 2015 6.928 6.981 6.928 6.938 26,388 +0.00(+0.00%)
Jan 21, 2015 6.944 7.014 6.938 6.938 64,482 +0.00(+0.00%)
Jan 20, 2015 7.008 7.019 6.938 6.938 63,644 -0.01(-0.08%)
Jan 16, 2015 7.003 7.051 6.922 6.944 68,598 -0.03(-0.39%)
Jan 15, 2015 6.981 6.992 6.933 6.971 76,688 +0.04(+0.62%)
Jan 14, 2015 6.971 6.981 6.801 6.928 99,670 -0.06(-0.85%)
Jan 13, 2015 6.981 6.998 6.857 6.987 146,603 -0.01(-0.15%)
Jan 12, 2015 7.008 7.008 6.955 6.998 77,979 +0.04(+0.62%)
Jan 09, 2015 6.971 7.014 6.933 6.954 104,899 -0.04(-0.54%)
Jan 08, 2015 7.030 7.068 6.973 6.992 171,918 +0.01(+0.15%)
Jan 07, 2015 6.998 6.998 6.938 6.981 59,313 +0.01(+0.15%)
Jan 06, 2015 6.976 6.998 6.928 6.971 49,478 -0.02(-0.23%)
Jan 05, 2015 6.954 7.014 6.928 6.987 199,543 +0.03(+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.