City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 8.141 8.169 7.980 8.141 231,568 -0.03(-0.34%)
May 30, 2019 8.189 8.248 8.141 8.169 154,270 -0.01(-0.08%)
May 29, 2019 8.231 8.252 8.155 8.176 255,096 -0.11(-1.33%)
May 28, 2019 8.183 8.307 8.183 8.286 477,592 +0.10(+1.27%)
May 24, 2019 8.238 8.279 8.141 8.183 167,847 -0.05(-0.59%)
May 23, 2019 8.169 8.231 8.107 8.231 183,470 +0.02(+0.25%)
May 22, 2019 8.203 8.265 8.196 8.210 182,865 +0.01(+0.08%)
May 21, 2019 8.245 8.265 8.189 8.203 212,483 -0.03(-0.42%)
May 20, 2019 8.321 8.348 8.238 8.238 167,039 -0.10(-1.24%)
May 17, 2019 8.321 8.390 8.301 8.341 344,819 -0.01(-0.17%)
May 16, 2019 8.279 8.410 8.262 8.355 270,511 +0.08(+0.92%)
May 15, 2019 8.231 8.307 8.231 8.279 272,562 +0.02(+0.25%)
May 14, 2019 8.252 8.265 8.210 8.258 303,733 +0.01(+0.08%)
May 13, 2019 8.189 8.279 8.189 8.252 205,488 -0.01(-0.17%)
May 10, 2019 8.169 8.279 8.148 8.265 320,633 +0.10(+1.18%)
May 09, 2019 8.148 8.245 8.024 8.169 418,417 +0.02(+0.25%)
May 08, 2019 8.127 8.238 8.113 8.148 269,013 +0.03(+0.43%)
May 07, 2019 8.176 8.231 8.051 8.113 280,803 -0.09(-1.09%)
May 06, 2019 8.120 8.252 8.099 8.203 367,999 +0.00(+0.00%)
May 03, 2019 8.065 8.286 7.955 8.203 411,581 +0.32(+4.03%)
May 02, 2019 7.899 8.072 7.848 7.886 262,876 -0.05(-0.61%)
May 01, 2019 7.989 8.058 7.886 7.934 219,889 -0.08(-0.95%)
Apr 30, 2019 8.058 8.058 7.989 8.010 239,563 -0.03(-0.34%)
Apr 29, 2019 7.968 8.072 7.941 8.037 319,268 +0.10(+1.22%)
Apr 26, 2019 7.886 7.968 7.851 7.941 301,952 +0.10(+1.23%)
Apr 25, 2019 7.844 7.879 7.713 7.844 345,514 -0.02(-0.26%)
Apr 24, 2019 7.706 7.913 7.699 7.865 251,573 +0.20(+2.61%)
Apr 23, 2019 7.554 7.699 7.520 7.665 254,056 +0.15(+1.93%)
Apr 22, 2019 7.568 7.611 7.464 7.520 254,040 -0.05(-0.64%)
Apr 18, 2019 7.485 7.623 7.485 7.568 218,679 +0.08(+1.01%)
Apr 17, 2019 7.665 7.705 7.464 7.492 393,200 -0.13(-1.72%)
Apr 16, 2019 7.782 7.823 7.589 7.623 344,417 -0.18(-2.30%)
Apr 15, 2019 7.858 7.899 7.720 7.803 316,500 -0.03(-0.35%)
Apr 12, 2019 7.796 7.858 7.761 7.830 228,962 +0.01(+0.18%)
Apr 11, 2019 7.803 7.885 7.768 7.817 279,640 +0.03(+0.35%)
Apr 10, 2019 8.051 8.106 7.768 7.789 633,722 -0.20(-2.46%)
Apr 09, 2019 7.952 8.038 7.884 7.986 653,793 +0.04(+0.51%)
Apr 08, 2019 7.918 7.986 7.852 7.945 380,528 +0.07(+0.86%)
Apr 05, 2019 7.844 7.934 7.830 7.877 269,964 +0.04(+0.52%)
Apr 04, 2019 7.844 7.959 7.783 7.837 475,849 +0.01(+0.09%)
Apr 03, 2019 7.769 7.880 7.722 7.830 335,895 +0.09(+1.14%)
Apr 02, 2019 7.776 7.776 7.624 7.742 267,446 -0.01(-0.09%)
Apr 01, 2019 7.681 7.769 7.614 7.749 316,819 +0.09(+1.24%)
Mar 29, 2019 7.647 7.735 7.546 7.654 303,507 +0.01(+0.09%)
Mar 28, 2019 7.553 7.668 7.546 7.647 188,316 +0.11(+1.44%)
Mar 27, 2019 7.492 7.580 7.410 7.539 226,790 +0.06(+0.81%)
Mar 26, 2019 7.322 7.492 7.322 7.478 186,939 +0.16(+2.22%)
Mar 25, 2019 7.377 7.390 7.255 7.316 263,907 -0.08(-1.10%)
Mar 22, 2019 7.526 7.593 7.383 7.397 295,971 -0.15(-1.97%)
Mar 21, 2019 7.485 7.661 7.485 7.546 245,310 +0.06(+0.81%)
Mar 20, 2019 7.444 7.580 7.377 7.485 239,036 +0.04(+0.55%)
Mar 19, 2019 7.485 7.512 7.431 7.444 170,300 -0.05(-0.72%)
Mar 18, 2019 7.512 7.573 7.458 7.498 198,498 -0.05(-0.63%)
Mar 15, 2019 7.526 7.566 7.451 7.546 758,472 +0.05(+0.63%)
Mar 14, 2019 7.688 7.688 7.397 7.498 571,587 -0.22(-2.81%)
Mar 13, 2019 7.634 7.783 7.634 7.715 267,734 +0.08(+1.06%)
Mar 12, 2019 7.641 7.830 7.627 7.634 266,450 +0.00(+0.00%)
Mar 11, 2019 7.546 7.634 7.546 7.634 572,719 +0.09(+1.17%)
Mar 08, 2019 7.566 7.641 7.512 7.546 253,119 -0.01(-0.18%)
Mar 07, 2019 7.627 7.735 7.532 7.559 308,406 -0.03(-0.45%)
Mar 06, 2019 7.932 7.979 7.553 7.593 498,824 -0.34(-4.27%)
Mar 05, 2019 7.749 7.992 7.722 7.932 609,941 +0.21(+2.72%)
Mar 04, 2019 7.844 7.844 7.607 7.722 329,609 -0.04(-0.52%)
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.