City Office REIT Inc (NY: CIO )

5.150 +0.120 (+2.39%)
Streaming Delayed Price Updated: 10:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 7.931 8.129 7.907 7.913 763,095 -0.02(-0.29%)
Jul 28, 2016 7.866 7.960 7.843 7.936 155,235 +0.08(+1.04%)
Jul 27, 2016 7.826 7.919 7.697 7.855 283,993 -0.01(-0.15%)
Jul 26, 2016 7.931 8.018 7.814 7.866 615,538 -0.09(-1.10%)
Jul 25, 2016 7.919 7.966 7.849 7.954 240,556 +0.03(+0.37%)
Jul 22, 2016 7.878 7.936 7.861 7.925 188,561 +0.08(+1.04%)
Jul 21, 2016 7.925 7.925 7.820 7.843 208,928 -0.06(-0.81%)
Jul 20, 2016 7.884 7.971 7.814 7.907 299,200 +0.02(+0.30%)
Jul 19, 2016 7.837 7.936 7.785 7.884 253,155 +0.05(+0.60%)
Jul 18, 2016 7.843 7.861 7.767 7.837 352,260 +0.04(+0.52%)
Jul 15, 2016 7.761 7.826 7.709 7.796 392,808 +0.05(+0.68%)
Jul 14, 2016 7.744 7.773 7.674 7.744 289,648 +0.02(+0.23%)
Jul 13, 2016 7.773 7.796 7.627 7.726 362,023 -0.01(-0.08%)
Jul 12, 2016 7.750 7.802 7.703 7.732 438,872 -0.01(-0.08%)
Jul 11, 2016 7.645 7.750 7.645 7.738 529,535 +0.08(+0.99%)
Jul 08, 2016 7.580 7.674 7.543 7.662 402,432 +0.08(+1.00%)
Jul 07, 2016 7.639 7.639 7.528 7.586 224,085 +0.00(+0.00%)
Jul 06, 2016 7.621 7.697 7.551 7.586 396,883 -0.08(-1.07%)
Jul 05, 2016 7.656 7.703 7.563 7.668 477,422 +0.13(+1.66%)
Jul 01, 2016 7.451 7.543 7.543 7.543 247,235 +0.10(+1.39%)
Jun 30, 2016 7.302 7.445 7.274 7.439 357,146 +0.14(+1.88%)
Jun 29, 2016 7.250 7.342 7.170 7.302 261,244 +0.11(+1.51%)
Jun 28, 2016 7.176 7.330 7.153 7.193 329,461 +0.00(+0.00%)
Jun 27, 2016 7.170 7.222 7.067 7.193 247,511 -0.01(-0.16%)
Jun 24, 2016 7.101 7.451 6.946 7.204 3,084,842 -0.02(-0.32%)
Jun 23, 2016 7.090 7.267 7.073 7.227 443,784 +0.14(+1.94%)
Jun 22, 2016 7.050 7.101 6.998 7.090 370,682 +0.09(+1.23%)
Jun 21, 2016 7.004 7.050 6.926 7.004 330,639 -0.02(-0.24%)
Jun 20, 2016 6.878 7.021 6.855 7.021 491,488 +0.25(+3.73%)
Jun 17, 2016 6.792 6.792 6.677 6.769 410,541 +0.00(+0.00%)
Jun 16, 2016 6.786 6.803 6.620 6.769 261,725 +0.00(+0.00%)
Jun 15, 2016 6.689 6.792 6.666 6.769 117,174 +0.12(+1.81%)
Jun 14, 2016 6.673 6.720 6.580 6.648 109,680 -0.04(-0.60%)
Jun 13, 2016 6.723 6.815 6.637 6.689 122,851 -0.03(-0.51%)
Jun 10, 2016 6.769 6.803 6.687 6.723 117,301 -0.06(-0.93%)
Jun 09, 2016 6.654 6.815 6.651 6.786 86,103 +0.06(+0.94%)
Jun 08, 2016 6.597 6.740 6.574 6.723 164,778 +0.13(+2.00%)
Jun 07, 2016 6.671 6.723 6.568 6.591 179,994 -0.09(-1.37%)
Jun 06, 2016 6.780 6.815 6.677 6.683 84,597 -0.08(-1.19%)
Jun 03, 2016 6.694 6.792 6.689 6.763 190,503 +0.09(+1.29%)
Jun 02, 2016 6.723 6.780 6.648 6.677 148,721 -0.06(-0.85%)
Jun 01, 2016 6.769 6.878 6.666 6.734 187,595 -0.01(-0.17%)
May 31, 2016 6.729 6.866 6.666 6.746 251,389 +0.02(+0.26%)
May 27, 2016 6.683 6.729 6.729 6.729 82,004 +0.03(+0.43%)
May 26, 2016 6.551 6.706 6.551 6.700 135,435 +0.13(+2.01%)
May 25, 2016 6.580 6.597 6.497 6.568 78,530 -0.03(-0.52%)
May 24, 2016 6.471 6.603 6.448 6.603 82,172 +0.17(+2.58%)
May 23, 2016 6.608 6.608 6.417 6.436 82,781 -0.18(-2.77%)
May 20, 2016 6.448 6.631 6.419 6.620 221,604 +0.18(+2.76%)
May 19, 2016 6.471 6.499 6.371 6.442 88,797 -0.06(-0.97%)
May 18, 2016 6.574 6.603 6.396 6.505 192,040 -0.11(-1.73%)
May 17, 2016 6.729 6.740 6.568 6.620 126,719 -0.10(-1.53%)
May 16, 2016 6.608 6.740 6.608 6.723 254,746 +0.08(+1.21%)
May 13, 2016 6.620 6.643 6.591 6.643 197,537 +0.01(+0.17%)
May 12, 2016 6.671 6.671 6.611 6.631 131,022 -0.01(-0.17%)
May 11, 2016 6.648 6.670 6.603 6.643 145,141 +0.00(+0.00%)
May 10, 2016 6.654 6.654 6.603 6.643 363,343 +0.01(+0.09%)
May 09, 2016 6.557 6.648 6.494 6.637 268,847 +0.07(+1.05%)
May 06, 2016 6.545 6.585 6.465 6.568 212,495 +0.07(+1.15%)
May 05, 2016 6.454 6.528 6.419 6.494 288,640 +0.06(+0.89%)
May 04, 2016 6.350 6.454 6.345 6.436 135,654 +0.01(+0.18%)
May 03, 2016 6.431 6.448 6.385 6.425 143,167 -0.01(-0.09%)
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.