City Office REIT Inc (NY: CIO )

11.07 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 11.56 11.56 11.56 0 -0.14(-1.20%)
Mar 28, 2018 11.41 11.72 11.40 11.70 308,063 +0.32(+2.81%)
Mar 27, 2018 11.35 11.53 11.22 11.38 274,190 +0.05(+0.44%)
Mar 26, 2018 11.32 11.38 11.11 11.33 249,101 +0.13(+1.16%)
Mar 23, 2018 11.45 11.51 11.20 11.20 353,693 -0.21(-1.84%)
Mar 22, 2018 11.39 11.62 11.39 11.41 251,421 +0.01(+0.09%)
Mar 21, 2018 11.49 11.59 11.37 11.40 236,115 -0.13(-1.13%)
Mar 20, 2018 11.55 11.64 11.45 11.53 227,127 +0.01(+0.09%)
Mar 19, 2018 11.62 11.62 11.42 11.52 272,879 -0.16(-1.37%)
Mar 16, 2018 11.53 11.72 11.47 11.68 665,737 +0.16(+1.39%)
Mar 15, 2018 11.58 11.64 11.46 11.52 173,769 -0.07(-0.60%)
Mar 14, 2018 11.58 11.68 11.53 11.59 309,537 +0.00(+0.00%)
Mar 13, 2018 11.45 11.69 11.44 11.59 310,649 +0.19(+1.67%)
Mar 12, 2018 11.21 11.44 11.21 11.40 260,936 +0.17(+1.51%)
Mar 09, 2018 11.40 11.49 10.96 11.23 291,170 +0.21(+1.91%)
Mar 08, 2018 11.05 11.10 10.94 11.02 186,882 -0.03(-0.27%)
Mar 07, 2018 11.12 11.05 294,103 +0.13(+1.19%)
Mar 06, 2018 10.75 10.97 10.62 10.92 320,634 +0.17(+1.58%)
Mar 05, 2018 10.69 10.87 10.64 10.75 371,432 +0.03(+0.28%)
Mar 02, 2018 10.50 10.98 10.48 10.72 479,311 +0.20(+1.90%)
Mar 01, 2018 10.06 10.71 10.03 10.52 556,239 +0.48(+4.78%)
Feb 28, 2018 10.23 10.35 10.03 10.04 365,146 -0.13(-1.28%)
Feb 27, 2018 10.41 10.50 10.12 10.17 364,898 -0.23(-2.21%)
Feb 26, 2018 10.60 10.60 10.33 10.40 197,851 -0.17(-1.61%)
Feb 23, 2018 10.47 10.58 10.47 10.57 442,138 +0.11(+1.05%)
Feb 22, 2018 10.46 217,894 +0.04(+0.38%)
Feb 21, 2018 10.60 10.70 10.42 10.42 252,187 -0.17(-1.61%)
Feb 20, 2018 10.65 10.82 10.56 10.59 300,768 -0.08(-0.75%)
Feb 16, 2018 10.67 10.67 10.67 0 +0.08(+0.76%)
Feb 15, 2018 10.52 10.64 10.44 10.59 158,847 +0.15(+1.44%)
Feb 14, 2018 10.47 10.53 10.33 10.44 248,228 -0.11(-1.04%)
Feb 13, 2018 10.39 10.61 10.33 10.55 281,100 +0.17(+1.64%)
Feb 12, 2018 10.47 10.47 10.15 10.38 644,108 -0.07(-0.67%)
Feb 09, 2018 10.53 10.65 10.30 10.45 394,417 -0.02(-0.19%)
Feb 08, 2018 10.78 10.88 10.47 10.47 198,364 -0.33(-3.06%)
Feb 07, 2018 10.78 10.84 10.75 10.80 216,870 +0.01(+0.09%)
Feb 06, 2018 10.79 10.95 10.64 10.79 367,677 -0.34(-3.05%)
Feb 05, 2018 11.29 11.30 11.02 11.13 232,836 -0.19(-1.68%)
Feb 02, 2018 11.50 11.51 11.29 11.32 252,473 -0.19(-1.65%)
Feb 01, 2018 11.66 11.72 11.50 11.51 288,173 -0.17(-1.46%)
Jan 31, 2018 11.67 11.76 11.65 11.68 249,511 +0.02(+0.17%)
Jan 30, 2018 11.70 11.72 11.64 11.66 243,720 -0.06(-0.51%)
Jan 29, 2018 11.84 11.88 11.59 11.72 251,206 -0.14(-1.18%)
Jan 26, 2018 12.03 12.03 11.80 11.86 184,643 -0.14(-1.17%)
Jan 25, 2018 12.01 12.04 11.94 12.00 193,452 +0.03(+0.25%)
Jan 24, 2018 12.08 12.08 11.94 11.97 139,194 -0.10(-0.83%)
Jan 23, 2018 11.98 12.11 11.88 12.07 135,470 +0.10(+0.84%)
Jan 22, 2018 11.87 11.97 11.85 11.97 155,660 +0.12(+1.01%)
Jan 19, 2018 11.94 12.03 11.83 11.85 281,892 -0.10(-0.84%)
Jan 18, 2018 12.05 12.09 11.83 11.95 329,843 -0.11(-0.91%)
Jan 17, 2018 12.10 12.10 11.93 12.06 287,854 -0.01(-0.08%)
Jan 16, 2018 12.05 12.21 12.02 12.07 274,761 +0.08(+0.67%)
Jan 12, 2018 11.99 11.99 11.99 0 -0.28(-2.28%)
Jan 11, 2018 12.34 12.41 12.27 12.27 413,255 -0.13(-1.05%)
Jan 10, 2018 12.45 12.45 12.15 12.40 625,363 -0.46(-3.58%)
Jan 09, 2018 12.87 12.91 12.78 12.86 304,192 -0.03(-0.23%)
Jan 08, 2018 12.85 12.94 12.73 12.89 231,662 +0.00(+0.00%)
Jan 05, 2018 12.87 12.90 12.71 12.89 173,269 +0.10(+0.78%)
Jan 04, 2018 12.95 12.98 12.78 12.79 379,496 -0.10(-0.78%)
Jan 03, 2018 13.00 13.06 12.85 12.89 311,654 -0.07(-0.54%)
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.