City Office REIT Inc (NY: CIO )

6.400 +0.150 (+2.40%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2015 5.712 5.795 5.681 5.728 53,782 -0.07(-1.16%)
Aug 31, 2015 5.935 5.935 5.779 5.795 41,022 -0.06(-0.97%)
Aug 28, 2015 5.699 5.898 5.699 5.852 79,748 +0.08(+1.34%)
Aug 27, 2015 5.795 5.862 5.748 5.774 100,360 +0.01(+0.09%)
Aug 26, 2015 5.955 5.955 5.769 5.769 85,931 -0.17(-2.87%)
Aug 25, 2015 6.002 6.054 5.624 5.940 184,933 -0.11(-1.88%)
Aug 24, 2015 5.997 6.142 5.981 6.054 108,696 +0.02(+0.26%)
Aug 21, 2015 6.002 6.100 6.002 6.038 59,543 -0.01(-0.09%)
Aug 20, 2015 6.049 6.095 6.007 6.043 30,991 +0.01(+0.09%)
Aug 19, 2015 6.064 6.105 6.002 6.038 94,512 -0.03(-0.43%)
Aug 18, 2015 6.162 6.193 6.048 6.064 71,673 -0.11(-1.84%)
Aug 17, 2015 6.131 6.236 6.116 6.178 94,439 +0.01(+0.17%)
Aug 14, 2015 6.002 6.204 6.002 6.167 56,395 +0.15(+2.49%)
Aug 13, 2015 5.971 6.111 5.971 6.017 52,204 +0.02(+0.26%)
Aug 12, 2015 6.131 6.157 5.960 6.002 162,463 -0.07(-1.19%)
Aug 11, 2015 6.090 6.147 6.003 6.074 164,214 -0.03(-0.51%)
Aug 10, 2015 6.240 6.261 6.048 6.105 81,654 -0.10(-1.67%)
Aug 07, 2015 6.136 6.328 6.136 6.209 125,445 +0.03(+0.42%)
Aug 06, 2015 6.214 6.369 6.002 6.183 467,931 -0.03(-0.42%)
Aug 05, 2015 6.162 6.276 6.074 6.209 95,542 +0.03(+0.42%)
Aug 04, 2015 6.266 6.292 6.157 6.183 107,740 -0.08(-1.32%)
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.