City Office REIT Inc (NY: CIO )

6.000 -0.220 (-3.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 5.192 5.427 5.192 5.264 257,902 +0.07(+1.39%)
Apr 27, 2023 5.156 5.219 4.984 5.192 410,176 +0.06(+1.23%)
Apr 26, 2023 5.228 5.309 5.038 5.128 401,959 -0.15(-2.91%)
Apr 25, 2023 5.427 5.481 5.246 5.282 322,317 -0.22(-3.95%)
Apr 24, 2023 5.427 5.508 5.400 5.499 225,190 +0.06(+1.16%)
Apr 21, 2023 5.544 5.553 5.404 5.436 250,831 -0.09(-1.64%)
Apr 20, 2023 5.635 5.662 5.490 5.526 197,493 -0.13(-2.24%)
Apr 19, 2023 5.544 5.707 5.445 5.653 218,459 +0.09(+1.63%)
Apr 18, 2023 5.707 5.725 5.534 5.563 191,923 -0.17(-3.00%)
Apr 17, 2023 5.499 5.762 5.499 5.734 320,932 +0.23(+4.11%)
Apr 14, 2023 5.662 5.716 5.449 5.508 276,390 -0.06(-1.14%)
Apr 13, 2023 5.680 5.698 5.544 5.572 318,858 -0.12(-2.07%)
Apr 12, 2023 5.825 5.861 5.662 5.689 565,463 -0.14(-2.33%)
Apr 11, 2023 5.807 5.924 5.725 5.825 419,554 +0.00(+0.00%)
Apr 10, 2023 6.114 6.123 5.680 5.825 1,016,209 -0.32(-5.15%)
Apr 06, 2023 6.115 6.168 6.019 6.141 684,517 +0.10(+1.60%)
Apr 05, 2023 6.010 6.172 5.966 6.045 539,713 +0.02(+0.29%)
Apr 04, 2023 6.089 6.106 5.948 6.027 505,027 -0.05(-0.87%)
Apr 03, 2023 6.045 6.260 5.984 6.080 437,890 +0.02(+0.29%)
Mar 31, 2023 5.878 6.089 5.825 6.062 435,077 +0.25(+4.39%)
Mar 30, 2023 5.764 5.821 5.677 5.808 349,851 +0.13(+2.32%)
Mar 29, 2023 5.632 5.702 5.570 5.676 515,143 +0.11(+2.05%)
Mar 28, 2023 5.447 5.632 5.395 5.562 304,530 +0.06(+1.12%)
Mar 27, 2023 5.509 5.649 5.482 5.500 423,071 +0.11(+1.95%)
Mar 24, 2023 5.236 5.412 5.096 5.395 519,061 +0.11(+2.16%)
Mar 23, 2023 5.632 5.728 5.272 5.280 443,967 -0.35(-6.24%)
Mar 22, 2023 5.816 5.917 5.632 5.632 399,385 -0.23(-3.90%)
Mar 21, 2023 5.816 5.948 5.772 5.860 539,101 +0.17(+2.93%)
Mar 20, 2023 5.755 5.948 5.614 5.693 638,784 +0.00(+0.00%)
Mar 17, 2023 6.141 6.150 5.641 5.693 1,359,396 -0.47(-7.56%)
Mar 16, 2023 6.282 6.282 5.983 6.159 759,364 -0.20(-3.18%)
Mar 15, 2023 6.247 6.423 6.168 6.361 466,377 +0.00(+0.00%)
Mar 14, 2023 6.730 6.748 6.335 6.361 504,866 -0.13(-2.03%)
Mar 13, 2023 6.590 6.677 6.370 6.493 458,007 -0.24(-3.52%)
Mar 10, 2023 7.073 7.125 6.625 6.730 468,603 -0.39(-5.43%)
Mar 09, 2023 7.345 7.389 7.117 7.117 333,108 -0.24(-3.23%)
Mar 08, 2023 7.284 7.363 7.213 7.354 180,033 +0.07(+0.97%)
Mar 07, 2023 7.424 7.468 7.213 7.284 205,892 -0.13(-1.78%)
Mar 06, 2023 7.512 7.530 7.385 7.415 481,857 -0.06(-0.82%)
Mar 03, 2023 7.609 7.644 7.451 7.477 236,411 -0.08(-1.05%)
Mar 02, 2023 7.477 7.582 7.442 7.556 269,138 +0.01(+0.12%)
Mar 01, 2023 7.398 7.582 7.292 7.547 292,406 +0.11(+1.54%)
Feb 28, 2023 7.468 7.565 7.375 7.433 596,547 -0.06(-0.82%)
Feb 27, 2023 7.582 7.767 7.459 7.494 297,034 -0.05(-0.70%)
Feb 24, 2023 7.521 7.582 7.292 7.547 341,903 -0.16(-2.05%)
Feb 23, 2023 8.013 8.013 7.486 7.705 357,827 -0.02(-0.23%)
Feb 22, 2023 7.811 7.925 7.688 7.723 281,684 -0.11(-1.35%)
Feb 21, 2023 8.030 8.030 7.732 7.828 302,472 -0.24(-2.94%)
Feb 17, 2023 8.224 8.285 8.048 8.066 255,172 -0.12(-1.50%)
Feb 16, 2023 8.285 8.285 8.145 8.189 230,971 -0.18(-2.20%)
Feb 15, 2023 8.241 8.373 8.206 8.373 125,466 +0.04(+0.42%)
Feb 14, 2023 8.347 8.423 8.215 8.338 114,726 -0.07(-0.84%)
Feb 13, 2023 8.364 8.426 8.303 8.408 171,673 +0.06(+0.74%)
Feb 10, 2023 8.224 8.364 8.189 8.347 150,915 +0.10(+1.17%)
Feb 09, 2023 8.531 8.593 8.224 8.250 178,844 -0.22(-2.59%)
Feb 08, 2023 8.522 8.549 8.400 8.470 118,159 -0.05(-0.62%)
Feb 07, 2023 8.461 8.628 8.355 8.522 188,077 +0.01(+0.10%)
Feb 06, 2023 8.698 8.698 8.347 8.514 248,642 -0.25(-2.81%)
Feb 03, 2023 8.733 8.841 8.610 8.760 298,819 -0.07(-0.80%)
Feb 02, 2023 8.760 8.992 8.711 8.830 318,019 +0.16(+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.