City Office REIT Inc (NY: CIO )

10.87 USD +0.07 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 09, 2021 10.80 10.93 10.71 10.87 149,370 +0.07(+0.65%)
Apr 08, 2021 10.95 11.13 10.74 10.80 241,140 -0.35(-3.14%)
Apr 07, 2021 11.05 11.22 11.00 11.15 288,397 -0.01(-0.09%)
Apr 06, 2021 11.18 11.39 11.12 11.16 327,139 +0.04(+0.36%)
Apr 05, 2021 11.32 11.53 10.89 11.12 326,856 -0.18(-1.59%)
Apr 01, 2021 10.72 11.33 10.68 11.30 372,000 +0.68(+6.40%)
Mar 31, 2021 10.53 10.78 10.47 10.62 445,887 +0.11(+1.05%)
Mar 30, 2021 10.43 10.72 10.34 10.51 194,412 +0.16(+1.55%)
Mar 29, 2021 10.50 10.69 10.19 10.35 598,234 -0.15(-1.43%)
Mar 26, 2021 10.46 10.66 10.31 10.50 193,500 +0.18(+1.74%)
Mar 25, 2021 10.26 11.28 10.11 10.32 626,046 -0.06(-0.58%)
Mar 24, 2021 10.37 10.85 10.30 10.38 259,850 +0.13(+1.27%)
Mar 23, 2021 10.24 10.45 10.17 10.25 216,199 -0.04(-0.39%)
Mar 22, 2021 10.22 10.37 9.950 10.29 369,109 +0.11(+1.08%)
Mar 19, 2021 10.57 10.87 10.18 10.18 1,117,200 -0.60(-5.57%)
Mar 18, 2021 11.02 11.14 10.74 10.78 277,424 -0.29(-2.62%)
Mar 17, 2021 10.93 11.13 10.83 11.07 199,645 +0.09(+0.82%)
Mar 16, 2021 11.27 11.30 10.94 10.98 186,597 -0.32(-2.83%)
Mar 15, 2021 11.33 11.49 11.10 11.30 269,851 -0.10(-0.88%)
Mar 12, 2021 11.13 11.42 11.13 11.40 177,700 +0.28(+2.52%)
Mar 11, 2021 10.90 11.12 10.72 11.12 213,361 +0.21(+1.92%)
Mar 10, 2021 10.66 10.96 10.61 10.91 182,381 +0.15(+1.39%)
Mar 09, 2021 11.31 11.31 10.73 10.76 309,393 -0.49(-4.36%)
Mar 08, 2021 10.90 11.34 10.88 11.25 461,560 +0.37(+3.40%)
Mar 05, 2021 10.89 10.89 10.56 10.88 183,100 +0.19(+1.78%)
Mar 04, 2021 10.93 11.07 10.57 10.69 201,669 -0.23(-2.11%)
Mar 03, 2021 10.48 10.98 10.48 10.92 175,626 +0.51(+4.90%)
Mar 02, 2021 10.20 10.50 10.02 10.41 229,679 +0.19(+1.86%)
Mar 01, 2021 10.34 10.50 10.14 10.22 225,663 +0.06(+0.59%)
Feb 26, 2021 10.69 10.99 10.16 10.16 404,000 -0.56(-5.22%)
Feb 25, 2021 11.14 11.46 10.58 10.72 259,667 -0.35(-3.16%)
Feb 24, 2021 10.88 11.10 10.84 11.07 274,835 +0.29(+2.69%)
Feb 23, 2021 10.39 10.85 10.37 10.78 384,599 +0.40(+3.85%)
Feb 22, 2021 10.13 10.46 10.05 10.38 150,315 +0.23(+2.27%)
Feb 19, 2021 10.11 10.16 9.930 10.15 180,900 +0.07(+0.69%)
Feb 18, 2021 10.07 10.21 10.00 10.08 187,950 -0.07(-0.69%)
Feb 17, 2021 10.03 10.28 10.02 10.15 150,860 +0.06(+0.59%)
Feb 16, 2021 10.15 10.26 10.04 10.09 203,762 +0.02(+0.20%)
Feb 12, 2021 10.27 10.36 9.590 10.07 277,800 -0.29(-2.80%)
Feb 11, 2021 10.41 10.65 10.28 10.36 218,950 -0.06(-0.58%)
Feb 10, 2021 10.44 10.69 10.37 10.42 156,618 -0.01(-0.10%)
Feb 09, 2021 10.28 10.47 10.14 10.43 187,942 +0.16(+1.56%)
Feb 08, 2021 10.02 10.28 10.01 10.27 131,782 +0.28(+2.80%)
Feb 05, 2021 10.00 10.00 9.860 9.990 179,500 +0.05(+0.50%)
Feb 04, 2021 9.700 10.03 9.700 9.940 151,430 +0.25(+2.58%)
Feb 03, 2021 9.660 9.730 9.560 9.690 120,632 +0.03(+0.31%)
Feb 02, 2021 9.600 9.730 9.560 9.660 190,882 +0.06(+0.63%)
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.