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, 2019 11.30 11.43 11.15 11.31 205,400 +0.01(+0.09%)
Mar 28, 2019 11.16 11.33 11.15 11.30 127,444 +0.16(+1.44%)
Mar 27, 2019 11.07 11.20 10.95 11.14 153,482 +0.09(+0.81%)
Mar 26, 2019 10.82 11.07 10.82 11.05 126,512 +0.24(+2.22%)
Mar 25, 2019 10.90 10.92 10.72 10.81 178,601 -0.12(-1.10%)
Mar 22, 2019 11.12 11.22 10.91 10.93 200,300 -0.22(-1.97%)
Mar 21, 2019 11.06 11.32 11.06 11.15 166,015 +0.09(+0.81%)
Mar 20, 2019 11.00 11.20 10.90 11.06 161,769 +0.06(+0.55%)
Mar 19, 2019 11.06 11.10 10.98 11.00 115,252 -0.08(-0.72%)
Mar 18, 2019 11.10 11.19 11.02 11.08 134,335 -0.07(-0.63%)
Mar 15, 2019 11.12 11.18 11.01 11.15 513,300 +0.07(+0.63%)
Mar 14, 2019 11.36 11.36 10.93 11.08 386,825 -0.32(-2.81%)
Mar 13, 2019 11.28 11.50 11.28 11.40 181,191 +0.12(+1.06%)
Mar 12, 2019 11.29 11.57 11.27 11.28 180,322 +0.00(+0.00%)
Mar 11, 2019 11.15 11.28 11.15 11.28 387,591 +0.13(+1.17%)
Mar 08, 2019 11.18 11.29 11.10 11.15 171,300 -0.02(-0.18%)
Mar 07, 2019 11.27 11.43 11.13 11.17 208,716 -0.05(-0.45%)
Mar 06, 2019 11.72 11.79 11.16 11.22 337,582 -0.50(-4.27%)
Mar 05, 2019 11.45 11.81 11.41 11.72 412,781 +0.31(+2.72%)
Mar 04, 2019 11.59 11.59 11.24 11.41 223,065 -0.06(-0.52%)
Mar 01, 2019 11.05 11.50 10.97 11.47 308,100 +0.47(+4.27%)
Feb 28, 2019 10.96 11.10 10.87 11.00 513,530 +0.04(+0.36%)
Feb 27, 2019 12.38 12.38 10.92 10.96 468,665 -1.18(-9.72%)
Feb 26, 2019 12.08 12.19 12.01 12.14 196,896 +0.10(+0.83%)
Feb 25, 2019 12.17 12.17 12.00 12.04 163,301 -0.09(-0.74%)
Feb 22, 2019 12.09 12.17 12.06 12.13 108,500 +0.08(+0.66%)
Feb 21, 2019 12.09 12.11 12.01 12.05 126,196 -0.03(-0.25%)
Feb 20, 2019 12.03 12.12 12.03 12.08 168,430 +0.04(+0.33%)
Feb 19, 2019 12.12 12.14 12.01 12.04 160,625 -0.08(-0.66%)
Feb 15, 2019 12.11 12.19 12.07 12.12 159,500 +0.06(+0.50%)
Feb 14, 2019 12.02 12.11 11.94 12.06 175,588 +0.03(+0.25%)
Feb 13, 2019 11.97 12.05 11.90 12.03 132,186 +0.09(+0.75%)
Feb 12, 2019 11.98 11.98 11.82 11.94 165,328 +0.01(+0.08%)
Feb 11, 2019 11.80 12.00 11.76 11.93 176,786 +0.11(+0.93%)
Feb 08, 2019 11.66 11.85 11.63 11.82 129,500 +0.15(+1.29%)
Feb 07, 2019 11.67 11.72 11.55 11.67 114,648 +0.01(+0.09%)
Feb 06, 2019 11.80 11.80 11.65 11.66 93,555 -0.11(-0.93%)
Feb 05, 2019 11.74 11.83 11.64 11.77 145,050 +0.04(+0.34%)
Feb 04, 2019 11.64 11.74 11.58 11.73 119,405 +0.08(+0.69%)
Feb 01, 2019 11.56 11.71 11.47 11.65 165,300 +0.09(+0.78%)
Jan 31, 2019 11.49 11.63 11.41 11.56 204,024 +0.11(+0.96%)
Jan 30, 2019 11.26 11.54 11.15 11.45 192,338 +0.20(+1.78%)
Jan 29, 2019 11.23 11.27 11.20 11.25 147,110 +0.04(+0.36%)
Jan 28, 2019 11.22 11.27 11.09 11.21 338,954 -0.02(-0.18%)
Jan 25, 2019 11.25 11.29 11.18 11.23 168,100 +0.01(+0.09%)
Jan 24, 2019 11.25 11.26 11.18 11.22 147,465 -0.01(-0.09%)
Jan 23, 2019 11.11 11.25 11.07 11.23 111,175 +0.14(+1.26%)
Jan 22, 2019 11.20 11.23 10.93 11.09 216,075 -0.13(-1.16%)
Jan 18, 2019 11.29 11.29 11.16 11.22 150,600 -0.04(-0.36%)
Jan 17, 2019 11.30 11.40 11.25 11.26 198,859 -0.04(-0.35%)
Jan 16, 2019 11.18 11.32 11.17 11.30 171,224 +0.16(+1.44%)
Jan 15, 2019 10.96 11.18 10.96 11.14 128,524 +0.18(+1.64%)
Jan 14, 2019 11.18 11.21 10.94 10.96 220,856 -0.23(-2.06%)
Jan 11, 2019 11.41 11.41 11.08 11.19 254,000 -0.25(-2.19%)
Jan 10, 2019 11.50 11.50 11.22 11.44 285,411 -0.31(-2.64%)
Jan 09, 2019 11.68 11.77 11.41 11.75 330,655 +0.16(+1.38%)
Jan 08, 2019 11.37 11.59 11.30 11.59 244,747 +0.34(+3.02%)
Jan 07, 2019 10.99 11.37 10.92 11.25 372,187 +0.30(+2.74%)
Jan 04, 2019 10.61 11.00 10.61 10.95 264,500 +0.39(+3.69%)
Jan 03, 2019 10.27 10.61 10.27 10.56 271,076 +0.26(+2.52%)
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.