City Office REIT Inc (NY: CIO )

10.93 USD -0.09 (-0.82%)
Official Closing Price Updated: 7:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 11.43 11.64 11.40 11.40 5,589,840 -0.20(-1.72%)
Mar 30, 2016 12.00 12.00 11.26 11.60 766,024 -0.41(-3.41%)
Mar 29, 2016 12.25 12.45 11.89 12.01 189,028 -0.77(-6.03%)
Mar 28, 2016 12.59 12.90 12.58 12.78 53,886 +0.06(+0.47%)
Mar 24, 2016 12.68 12.72 12.72 12.72 40,600 +0.01(+0.08%)
Mar 23, 2016 12.89 12.97 12.65 12.71 36,071 +0.01(+0.08%)
Mar 22, 2016 12.59 12.75 12.50 12.70 28,846 +0.06(+0.47%)
Mar 21, 2016 12.89 12.93 12.57 12.64 65,329 -0.44(-3.36%)
Mar 18, 2016 12.47 13.08 12.38 13.08 325,251 +0.78(+6.34%)
Mar 17, 2016 12.27 12.47 12.16 12.30 43,219 +0.01(+0.08%)
Mar 16, 2016 12.19 12.34 12.05 12.29 27,093 +0.07(+0.57%)
Mar 15, 2016 11.99 12.24 11.88 12.22 39,063 +0.11(+0.91%)
Mar 14, 2016 11.88 12.23 11.88 12.11 26,860 +0.08(+0.67%)
Mar 11, 2016 11.89 12.22 11.78 12.03 36,440 +0.29(+2.47%)
Mar 10, 2016 11.73 11.94 11.71 11.74 41,776 -0.16(-1.34%)
Mar 09, 2016 11.89 12.05 11.83 11.90 29,179 +0.03(+0.25%)
Mar 08, 2016 12.00 12.12 11.80 11.87 52,857 -0.14(-1.17%)
Mar 07, 2016 12.01 12.16 11.91 12.01 37,239 -0.04(-0.33%)
Mar 04, 2016 12.27 12.30 11.93 12.05 58,076 -0.31(-2.51%)
Mar 03, 2016 12.15 12.50 12.15 12.36 27,077 +0.16(+1.31%)
Mar 02, 2016 12.40 12.40 12.00 12.20 40,445 -0.18(-1.45%)
Mar 01, 2016 12.18 12.45 12.08 12.38 31,920 +0.28(+2.31%)
Feb 29, 2016 12.23 12.23 11.95 12.10 30,358 -0.05(-0.41%)
Feb 26, 2016 11.78 12.23 11.78 12.15 52,898 +0.21(+1.76%)
Feb 25, 2016 11.94 11.95 11.88 11.94 11,841 +0.01(+0.08%)
Feb 24, 2016 11.78 11.95 11.41 11.93 17,034 +0.03(+0.25%)
Feb 23, 2016 11.66 11.90 11.56 11.90 22,295 +0.24(+2.06%)
Feb 22, 2016 11.63 11.70 11.60 11.66 17,685 +0.05(+0.43%)
Feb 19, 2016 11.37 11.63 11.37 11.61 10,681 +0.08(+0.69%)
Feb 18, 2016 11.46 11.66 11.45 11.53 6,070 +0.12(+1.05%)
Feb 17, 2016 11.43 11.54 11.29 11.41 9,525 +0.02(+0.18%)
Feb 16, 2016 11.04 11.56 10.96 11.39 32,538 +0.36(+3.26%)
Feb 12, 2016 10.99 11.03 11.03 11.03 16,400 +0.13(+1.19%)
Feb 11, 2016 11.13 11.20 10.76 10.90 16,335 -0.38(-3.37%)
Feb 10, 2016 11.18 11.30 11.13 11.28 19,628 +0.13(+1.17%)
Feb 09, 2016 11.18 11.29 11.14 11.15 22,448 -0.20(-1.76%)
Feb 08, 2016 11.43 11.43 11.18 11.35 46,023 -0.21(-1.82%)
Feb 05, 2016 11.66 11.67 11.42 11.56 11,901 -0.11(-0.94%)
Feb 04, 2016 11.46 11.67 11.26 11.67 24,963 +0.17(+1.48%)
Feb 03, 2016 11.54 11.66 11.40 11.50 43,962 -0.03(-0.26%)
Feb 02, 2016 11.53 11.67 11.41 11.53 20,627 -0.12(-1.03%)
Feb 01, 2016 11.65 11.81 11.53 11.65 15,993 -0.10(-0.85%)
Jan 29, 2016 11.47 11.79 11.39 11.75 73,096 +0.29(+2.53%)
Jan 28, 2016 11.70 11.71 11.45 11.46 22,077 -0.17(-1.46%)
Jan 27, 2016 11.70 11.70 11.53 11.63 5,370 -0.10(-0.85%)
Jan 26, 2016 11.83 11.87 11.67 11.73 18,098 -0.08(-0.68%)
Jan 25, 2016 11.76 11.81 11.38 11.81 16,654 +0.09(+0.77%)
Jan 22, 2016 11.44 11.75 11.27 11.72 11,670 +0.43(+3.81%)
Jan 21, 2016 11.13 11.45 11.13 11.29 43,519 +0.17(+1.53%)
Jan 20, 2016 11.22 11.26 10.65 11.12 34,953 -0.08(-0.71%)
Jan 19, 2016 11.35 11.35 10.96 11.20 28,281 +0.06(+0.54%)
Jan 15, 2016 11.11 11.14 11.14 11.14 26,900 -0.09(-0.80%)
Jan 14, 2016 11.44 11.44 11.15 11.23 28,029 -0.03(-0.27%)
Jan 13, 2016 11.74 11.87 11.20 11.26 27,991 -0.52(-4.41%)
Jan 12, 2016 11.97 12.00 11.76 11.78 17,630 -0.18(-1.51%)
Jan 11, 2016 12.06 12.06 11.90 11.96 22,269 -0.03(-0.25%)
Jan 08, 2016 12.05 12.15 11.90 11.99 30,962 -0.01(-0.08%)
Jan 07, 2016 12.00 12.10 11.97 12.00 39,656 -0.23(-1.88%)
Jan 06, 2016 12.13 12.30 12.13 12.23 18,456 -0.06(-0.49%)
Jan 05, 2016 12.11 12.35 12.04 12.29 39,250 +0.22(+1.82%)
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.