City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 6.787 6.852 6.736 6.852 37,219 +0.09(+1.36%)
May 28, 2015 6.790 6.809 6.739 6.760 35,614 +0.01(+0.08%)
May 27, 2015 6.809 6.809 6.712 6.755 61,028 -0.04(-0.56%)
May 26, 2015 6.884 6.901 6.766 6.793 29,923 -0.09(-1.33%)
May 22, 2015 6.965 6.884 6.884 6.884 61,583 +0.01(+0.15%)
May 21, 2015 6.874 6.901 6.841 6.874 49,550 -0.03(-0.46%)
May 20, 2015 6.900 6.917 6.884 6.906 43,555 -0.02(-0.23%)
May 19, 2015 6.922 6.965 6.874 6.922 47,124 +0.00(+0.00%)
May 18, 2015 6.868 6.933 6.868 6.922 45,883 +0.01(+0.16%)
May 15, 2015 6.931 6.944 6.857 6.911 62,752 +0.01(+0.16%)
May 14, 2015 6.895 6.965 6.868 6.901 55,046 +0.01(+0.08%)
May 13, 2015 6.859 6.905 6.787 6.895 55,091 +0.05(+0.71%)
May 12, 2015 6.852 6.890 6.766 6.847 115,598 -0.02(-0.31%)
May 11, 2015 6.901 6.939 6.793 6.868 38,851 -0.04(-0.62%)
May 08, 2015 6.936 6.971 6.906 6.911 18,261 +0.03(+0.39%)
May 07, 2015 6.739 6.884 6.739 6.884 22,578 +0.19(+2.82%)
May 06, 2015 6.938 6.946 6.674 6.696 85,862 -0.24(-3.50%)
May 05, 2015 6.976 6.976 6.874 6.938 74,313 +0.01(+0.16%)
May 04, 2015 6.981 7.008 6.911 6.928 45,147 -0.05(-0.77%)
May 01, 2015 6.998 7.014 6.933 6.981 36,775 +0.02(+0.31%)
Apr 30, 2015 7.008 7.035 6.954 6.960 123,256 -0.04(-0.54%)
Apr 29, 2015 7.105 7.143 6.992 6.998 52,859 -0.17(-2.41%)
Apr 28, 2015 7.025 7.208 7.014 7.170 54,343 +0.11(+1.53%)
Apr 27, 2015 7.068 7.089 7.006 7.062 46,719 +0.06(+0.92%)
Apr 24, 2015 6.911 7.100 6.911 6.998 50,075 +0.03(+0.46%)
Apr 23, 2015 7.046 7.046 6.941 6.965 70,971 -0.15(-2.05%)
Apr 22, 2015 7.116 7.116 6.906 7.111 60,183 +0.01(+0.15%)
Apr 21, 2015 7.008 7.122 6.901 7.100 65,840 +0.12(+1.70%)
Apr 20, 2015 7.073 7.115 6.954 6.981 33,000 -0.10(-1.37%)
Apr 17, 2015 7.143 7.143 7.035 7.078 94,209 -0.04(-0.53%)
Apr 16, 2015 7.197 7.213 7.062 7.116 75,263 -0.05(-0.75%)
Apr 15, 2015 7.064 7.219 7.064 7.170 80,093 +0.03(+0.45%)
Apr 14, 2015 7.219 7.219 7.127 7.138 82,800 -0.08(-1.05%)
Apr 13, 2015 7.176 7.213 7.084 7.213 45,790 +0.06(+0.83%)
Apr 10, 2015 7.186 7.246 7.154 7.154 58,020 -0.04(-0.52%)
Apr 09, 2015 7.154 7.192 7.059 7.192 42,865 +0.04(+0.60%)
Apr 08, 2015 7.251 7.278 7.111 7.149 68,710 -0.10(-1.34%)
Apr 07, 2015 7.073 7.246 7.057 7.246 207,447 +0.19(+2.67%)
Apr 06, 2015 7.051 7.143 7.008 7.057 136,121 +0.02(+0.31%)
Apr 02, 2015 6.928 7.035 7.035 7.035 221,292 +0.13(+1.95%)
Apr 01, 2015 6.852 6.944 6.852 6.901 62,093 +0.04(+0.55%)
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%)
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.