City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 7.014 7.095 6.996 7.072 382,680 +0.06(+0.83%)
Mar 30, 2017 6.984 7.025 6.973 7.014 207,685 +0.03(+0.50%)
Mar 29, 2017 6.955 6.993 6.944 6.979 256,464 +0.04(+0.59%)
Mar 28, 2017 6.926 6.938 6.856 6.938 162,605 +0.01(+0.08%)
Mar 27, 2017 6.915 6.955 6.863 6.932 206,921 -0.02(-0.25%)
Mar 24, 2017 6.938 7.014 6.938 6.949 250,513 +0.01(+0.17%)
Mar 23, 2017 6.915 7.037 6.816 6.938 155,585 +0.06(+0.85%)
Mar 22, 2017 6.926 6.979 6.740 6.880 327,499 -0.01(-0.08%)
Mar 21, 2017 6.961 6.990 6.885 6.885 382,175 -0.08(-1.17%)
Mar 20, 2017 7.019 7.043 6.926 6.967 273,298 -0.01(-0.17%)
Mar 17, 2017 6.979 7.025 6.944 6.979 385,618 -0.01(-0.17%)
Mar 16, 2017 6.920 7.014 6.880 6.990 244,968 +0.07(+1.01%)
Mar 15, 2017 6.699 6.990 6.676 6.920 362,798 +0.22(+3.30%)
Mar 14, 2017 6.821 6.821 6.653 6.699 319,515 -0.08(-1.20%)
Mar 13, 2017 6.885 6.926 6.711 6.781 387,766 -0.15(-2.10%)
Mar 10, 2017 7.031 7.048 6.868 6.926 260,885 -0.06(-0.83%)
Mar 09, 2017 7.101 7.130 6.967 6.984 272,489 -0.12(-1.64%)
Mar 08, 2017 7.258 7.264 7.101 7.101 260,613 -0.16(-2.17%)
Mar 07, 2017 7.293 7.293 7.246 7.258 246,468 -0.03(-0.48%)
Mar 06, 2017 7.334 7.334 7.275 7.293 200,919 -0.03(-0.48%)
Mar 03, 2017 7.374 7.421 7.281 7.328 294,955 -0.08(-1.02%)
Mar 02, 2017 7.438 7.511 7.287 7.403 400,559 -0.14(-1.85%)
Mar 01, 2017 7.566 7.584 7.502 7.543 358,566 -0.04(-0.54%)
Feb 28, 2017 7.683 7.689 7.561 7.584 226,777 -0.08(-1.06%)
Feb 27, 2017 7.625 7.712 7.619 7.665 170,490 +0.01(+0.15%)
Feb 24, 2017 7.619 7.665 7.561 7.654 155,841 +0.02(+0.31%)
Feb 23, 2017 7.665 7.665 7.566 7.630 134,430 -0.01(-0.08%)
Feb 22, 2017 7.578 7.648 7.532 7.636 127,848 +0.05(+0.61%)
Feb 21, 2017 7.526 7.607 7.508 7.590 155,826 +0.02(+0.31%)
Feb 17, 2017 7.566 7.566 7.566 0 +0.00(+0.00%)
Feb 16, 2017 7.508 7.607 7.479 7.566 214,831 +0.03(+0.39%)
Feb 15, 2017 7.543 7.549 7.432 7.537 180,420 -0.02(-0.31%)
Feb 14, 2017 7.712 7.712 7.537 7.561 199,581 -0.15(-1.96%)
Feb 13, 2017 7.648 7.735 7.566 7.712 261,807 +0.06(+0.84%)
Feb 10, 2017 7.584 7.654 7.549 7.648 242,683 +0.04(+0.54%)
Feb 09, 2017 7.561 7.630 7.520 7.607 223,567 +0.07(+0.93%)
Feb 08, 2017 7.584 7.584 7.485 7.537 266,238 +0.00(+0.00%)
Feb 07, 2017 7.694 7.694 7.508 7.537 282,569 -0.12(-1.52%)
Feb 06, 2017 7.683 7.712 7.566 7.654 357,704 +0.02(+0.23%)
Feb 03, 2017 7.566 7.660 7.561 7.636 565,728 +0.10(+1.31%)
Feb 02, 2017 7.392 7.613 7.379 7.537 901,757 +0.24(+3.27%)
Feb 01, 2017 7.305 7.462 7.246 7.299 218,260 -0.03(-0.40%)
Jan 31, 2017 7.275 7.427 7.206 7.328 905,906 +0.09(+1.21%)
Jan 30, 2017 7.363 7.398 7.217 7.240 301,358 -0.16(-2.12%)
Jan 27, 2017 7.526 7.630 7.369 7.398 414,333 -0.06(-0.86%)
Jan 26, 2017 7.415 7.648 7.415 7.462 540,546 +0.04(+0.55%)
Jan 25, 2017 7.479 7.607 7.369 7.421 558,031 -0.06(-0.78%)
Jan 24, 2017 7.450 7.532 7.421 7.479 241,461 -0.02(-0.31%)
Jan 23, 2017 7.392 7.549 7.374 7.502 370,516 +0.15(+1.98%)
Jan 20, 2017 7.380 7.479 7.345 7.357 582,241 -0.03(-0.47%)
Jan 19, 2017 7.403 7.444 7.334 7.392 184,413 +0.00(+0.00%)
Jan 18, 2017 7.427 7.526 7.339 7.392 352,938 -0.01(-0.08%)
Jan 17, 2017 7.293 7.467 7.241 7.398 585,378 +0.17(+2.33%)
Jan 13, 2017 7.229 7.229 7.229 0 +0.06(+0.89%)
Jan 12, 2017 7.159 7.188 7.101 7.165 386,008 +0.01(+0.16%)
Jan 11, 2017 7.130 7.240 7.124 7.153 679,859 +0.06(+0.78%)
Jan 10, 2017 7.098 7.224 7.081 7.098 2,788,610 -0.28(-3.79%)
Jan 09, 2017 7.452 7.452 7.366 7.378 179,398 -0.06(-0.84%)
Jan 06, 2017 7.520 7.532 7.435 7.441 137,595 -0.05(-0.69%)
Jan 05, 2017 7.612 7.618 7.441 7.492 210,542 -0.13(-1.65%)
Jan 04, 2017 7.680 7.737 7.549 7.618 236,308 -0.01(-0.07%)
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.