City Office REIT Inc (NY: CIO )

6.250 -0.010 (-0.16%)
Streaming Delayed Price Updated: 2:28 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 6.081 6.292 6.076 6.166 49,065 +0.02(+0.26%)
Nov 27, 2015 6.065 6.208 6.065 6.150 7,578 +0.05(+0.78%)
Nov 25, 2015 6.155 6.102 6.102 6.102 308,707 -0.01(-0.17%)
Nov 24, 2015 5.849 6.134 5.849 6.113 129,388 +0.25(+4.23%)
Nov 23, 2015 5.907 5.907 5.838 5.864 174,089 -0.03(-0.45%)
Nov 20, 2015 5.901 5.944 5.843 5.891 71,004 +0.01(+0.18%)
Nov 19, 2015 5.843 5.907 5.843 5.880 75,605 -0.01(-0.09%)
Nov 18, 2015 5.833 5.912 5.827 5.886 78,954 +0.04(+0.63%)
Nov 17, 2015 5.960 5.960 5.812 5.849 39,760 -0.05(-0.90%)
Nov 16, 2015 5.801 5.933 5.801 5.901 32,890 +0.04(+0.63%)
Nov 13, 2015 5.806 5.886 5.643 5.864 88,152 +0.04(+0.63%)
Nov 12, 2015 5.960 6.018 5.812 5.827 129,725 -0.11(-1.78%)
Nov 11, 2015 5.970 6.036 5.880 5.933 80,716 +0.03(+0.54%)
Nov 10, 2015 5.843 5.944 5.606 5.901 97,357 +0.08(+1.45%)
Nov 09, 2015 5.944 5.949 5.812 5.817 38,986 -0.13(-2.13%)
Nov 06, 2015 6.181 6.181 5.944 5.944 46,351 -0.17(-2.77%)
Nov 05, 2015 6.118 6.171 6.065 6.113 47,184 +0.03(+0.52%)
Nov 04, 2015 6.097 6.144 6.012 6.081 48,391 +0.01(+0.17%)
Nov 03, 2015 6.051 6.181 6.034 6.071 22,277 -0.05(-0.86%)
Nov 02, 2015 6.055 6.123 6.055 6.123 29,648 +0.05(+0.87%)
Oct 30, 2015 6.314 6.314 6.028 6.071 114,772 -0.22(-3.53%)
Oct 29, 2015 6.356 6.440 6.229 6.292 45,289 -0.02(-0.25%)
Oct 28, 2015 6.261 6.308 6.155 6.308 32,012 +0.05(+0.76%)
Oct 27, 2015 6.377 6.409 6.213 6.261 13,737 -0.16(-2.47%)
Oct 26, 2015 6.430 6.485 6.319 6.419 24,503 +0.00(+0.00%)
Oct 23, 2015 6.419 6.456 6.361 6.419 31,977 +0.00(+0.00%)
Oct 22, 2015 6.118 6.456 6.118 6.419 58,022 +0.33(+5.38%)
Oct 21, 2015 6.139 6.203 6.086 6.092 18,834 -0.06(-0.95%)
Oct 20, 2015 6.250 6.250 6.092 6.150 15,064 -0.06(-1.02%)
Oct 19, 2015 6.229 6.319 6.055 6.213 48,352 +0.01(+0.09%)
Oct 16, 2015 6.118 6.213 6.009 6.208 24,189 +0.17(+2.80%)
Oct 15, 2015 5.997 6.071 5.891 6.039 35,104 +0.10(+1.69%)
Oct 14, 2015 5.960 6.076 5.886 5.938 38,774 -0.03(-0.53%)
Oct 13, 2015 5.907 5.970 5.838 5.970 48,041 +0.01(+0.09%)
Oct 12, 2015 5.970 5.970 5.923 5.965 26,788 +0.02(+0.27%)
Oct 09, 2015 5.923 5.965 5.891 5.949 19,338 +0.02(+0.36%)
Oct 08, 2015 5.917 5.960 5.864 5.928 33,808 -0.03(-0.44%)
Oct 07, 2015 5.838 5.997 5.838 5.954 21,721 +0.11(+1.81%)
Oct 06, 2015 5.928 5.965 5.812 5.849 65,608 -0.14(-2.29%)
Oct 05, 2015 6.002 6.048 5.849 5.986 256,721 +0.10(+1.61%)
Oct 02, 2015 5.859 5.912 5.812 5.891 44,606 -0.02(-0.36%)
Oct 01, 2015 5.907 5.928 5.838 5.912 61,338 +0.03(+0.58%)
Sep 30, 2015 5.790 5.888 5.748 5.878 63,847 +0.09(+1.61%)
Sep 29, 2015 5.909 5.919 5.697 5.785 111,226 -0.05(-0.89%)
Sep 28, 2015 5.960 5.960 5.795 5.836 154,767 -0.12(-2.08%)
Sep 25, 2015 6.054 6.054 5.945 5.960 39,126 -0.07(-1.12%)
Sep 24, 2015 6.002 6.136 5.898 6.028 160,066 -0.02(-0.34%)
Sep 23, 2015 5.754 6.064 5.717 6.048 109,926 +0.29(+5.03%)
Sep 22, 2015 5.733 5.810 5.717 5.759 146,062 -0.06(-1.07%)
Sep 21, 2015 5.697 5.862 5.645 5.821 125,409 +0.15(+2.65%)
Sep 18, 2015 5.417 5.743 5.334 5.671 488,285 +0.26(+4.88%)
Sep 17, 2015 5.329 5.433 5.257 5.407 505,498 -0.05(-0.85%)
Sep 16, 2015 5.371 5.453 5.221 5.453 173,166 +0.09(+1.74%)
Sep 15, 2015 5.389 5.531 5.304 5.360 132,235 +0.01(+0.10%)
Sep 14, 2015 5.397 5.397 5.324 5.355 58,254 +0.00(+0.00%)
Sep 11, 2015 5.386 5.407 5.350 5.355 35,846 -0.04(-0.67%)
Sep 10, 2015 5.453 5.490 5.386 5.391 26,955 -0.08(-1.42%)
Sep 09, 2015 5.593 5.593 5.381 5.469 120,571 -0.10(-1.86%)
Sep 08, 2015 5.365 5.606 5.293 5.572 100,121 +0.14(+2.57%)
Sep 04, 2015 5.526 5.433 5.433 5.433 192,693 -0.18(-3.14%)
Sep 03, 2015 5.821 5.821 5.552 5.609 130,615 -0.14(-2.52%)
Sep 02, 2015 5.779 5.800 5.743 5.754 44,464 +0.03(+0.45%)
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.