City Office REIT Inc (NY: CIO )

11.05 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 12.05 12.19 12.02 12.15 222,733 +0.10(+0.83%)
Mar 30, 2017 12.00 12.07 11.98 12.05 120,880 +0.06(+0.50%)
Mar 29, 2017 11.95 12.02 11.93 11.99 149,271 +0.07(+0.59%)
Mar 28, 2017 11.90 11.92 11.78 11.92 94,642 +0.01(+0.08%)
Mar 27, 2017 11.88 11.95 11.79 11.91 120,435 -0.03(-0.25%)
Mar 24, 2017 11.92 12.05 11.92 11.94 145,807 +0.02(+0.17%)
Mar 23, 2017 11.88 12.09 11.71 11.92 90,556 +0.10(+0.85%)
Mar 22, 2017 11.90 11.99 11.58 11.82 190,616 -0.01(-0.08%)
Mar 21, 2017 11.96 12.01 11.83 11.83 222,439 -0.14(-1.17%)
Mar 20, 2017 12.06 12.10 11.90 11.97 159,069 -0.02(-0.17%)
Mar 17, 2017 11.99 12.07 11.93 11.99 224,443 -0.02(-0.17%)
Mar 16, 2017 11.89 12.05 11.82 12.01 142,580 +0.12(+1.01%)
Mar 15, 2017 11.51 12.01 11.47 11.89 211,161 +0.38(+3.30%)
Mar 14, 2017 11.72 11.72 11.43 11.51 185,969 -0.14(-1.20%)
Mar 13, 2017 11.83 11.90 11.53 11.65 225,693 -0.25(-2.10%)
Mar 10, 2017 12.08 12.11 11.80 11.90 151,844 -0.10(-0.83%)
Mar 09, 2017 12.20 12.25 11.97 12.00 158,598 -0.20(-1.64%)
Mar 08, 2017 12.47 12.48 12.20 12.20 151,686 -0.27(-2.17%)
Mar 07, 2017 12.53 12.53 12.45 12.47 143,453 -0.06(-0.48%)
Mar 06, 2017 12.60 12.60 12.50 12.53 116,942 -0.06(-0.48%)
Mar 03, 2017 12.67 12.75 12.51 12.59 171,674 -0.13(-1.02%)
Mar 02, 2017 12.78 12.90 12.52 12.72 233,139 -0.24(-1.85%)
Mar 01, 2017 13.00 13.03 12.89 12.96 208,698 -0.07(-0.54%)
Feb 28, 2017 13.20 13.21 12.99 13.03 131,992 -0.14(-1.06%)
Feb 27, 2017 13.10 13.25 13.09 13.17 99,231 +0.02(+0.15%)
Feb 24, 2017 13.09 13.17 12.99 13.15 90,705 +0.04(+0.31%)
Feb 23, 2017 13.17 13.17 13.00 13.11 78,243 -0.01(-0.08%)
Feb 22, 2017 13.02 13.14 12.94 13.12 74,412 +0.08(+0.61%)
Feb 21, 2017 12.93 13.07 12.90 13.04 90,696 +0.04(+0.31%)
Feb 17, 2017 13.00 13.00 13.00 0 +0.00(+0.00%)
Feb 16, 2017 12.90 13.07 12.85 13.00 125,039 +0.05(+0.39%)
Feb 15, 2017 12.96 12.97 12.77 12.95 105,011 -0.04(-0.31%)
Feb 14, 2017 13.25 13.25 12.95 12.99 116,163 -0.26(-1.96%)
Feb 13, 2017 13.14 13.29 13.00 13.25 152,381 +0.11(+0.84%)
Feb 10, 2017 13.03 13.15 12.97 13.14 141,250 +0.07(+0.54%)
Feb 09, 2017 12.99 13.11 12.92 13.07 130,124 +0.12(+0.93%)
Feb 08, 2017 13.03 13.03 12.86 12.95 154,960 +0.00(+0.00%)
Feb 07, 2017 13.22 13.22 12.90 12.95 164,465 -0.20(-1.52%)
Feb 06, 2017 13.20 13.25 13.00 13.15 208,196 +0.03(+0.23%)
Feb 03, 2017 13.00 13.16 12.99 13.12 329,273 +0.17(+1.31%)
Feb 02, 2017 12.70 13.08 12.68 12.95 524,853 +0.41(+3.27%)
Feb 01, 2017 12.55 12.82 12.45 12.54 127,035 -0.05(-0.40%)
Jan 31, 2017 12.50 12.76 12.38 12.59 527,268 +0.15(+1.21%)
Jan 30, 2017 12.65 12.71 12.40 12.44 175,401 -0.27(-2.12%)
Jan 27, 2017 12.93 13.11 12.66 12.71 241,156 -0.11(-0.86%)
Jan 26, 2017 12.74 13.14 12.74 12.82 314,616 +0.07(+0.55%)
Jan 25, 2017 12.85 13.07 12.66 12.75 324,793 -0.10(-0.78%)
Jan 24, 2017 12.80 12.94 12.75 12.85 140,539 -0.04(-0.31%)
Jan 23, 2017 12.70 12.97 12.67 12.89 215,653 +0.25(+1.98%)
Jan 20, 2017 12.68 12.85 12.62 12.64 338,884 -0.06(-0.47%)
Jan 19, 2017 12.72 12.79 12.60 12.70 107,335 +0.00(+0.00%)
Jan 18, 2017 12.76 12.93 12.61 12.70 205,422 -0.01(-0.08%)
Jan 17, 2017 12.53 12.83 12.44 12.71 340,710 +0.29(+2.33%)
Jan 13, 2017 12.42 12.42 12.42 0 +0.11(+0.89%)
Jan 12, 2017 12.30 12.35 12.20 12.31 224,670 +0.02(+0.16%)
Jan 11, 2017 12.25 12.44 12.24 12.29 395,701 -0.14(-1.13%)
Jan 10, 2017 12.43 12.65 12.40 12.43 1,592,380 -0.49(-3.79%)
Jan 09, 2017 13.05 13.05 12.90 12.92 102,442 -0.11(-0.84%)
Jan 06, 2017 13.17 13.19 13.02 13.03 78,571 -0.09(-0.69%)
Jan 05, 2017 13.33 13.34 13.03 13.12 120,226 -0.22(-1.65%)
Jan 04, 2017 13.45 13.55 13.22 13.34 134,939 -0.01(-0.07%)
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.