City Office REIT Inc (NY: CIO )

11.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 7.300 7.440 7.000 7.230 1,007,774 -0.11(-1.50%)
Mar 30, 2020 6.940 7.410 6.500 7.340 1,045,612 +0.32(+4.56%)
Mar 27, 2020 7.050 7.542 7.020 7.020 1,270,400 -0.19(-2.64%)
Mar 26, 2020 6.850 7.500 6.820 7.210 1,541,113 -0.03(-0.41%)
Mar 25, 2020 7.260 7.425 6.880 7.240 1,006,462 +0.03(+0.42%)
Mar 24, 2020 7.400 7.800 7.090 7.210 1,186,219 +0.05(+0.70%)
Mar 23, 2020 7.220 7.640 6.800 7.160 837,561 -0.25(-3.37%)
Mar 20, 2020 7.640 8.290 7.270 7.410 855,500 -0.19(-2.50%)
Mar 19, 2020 7.340 8.860 7.310 7.600 773,691 +0.16(+2.15%)
Mar 18, 2020 7.990 8.160 7.050 7.440 948,626 -1.03(-12.16%)
Mar 17, 2020 7.640 8.470 7.590 8.470 780,236 +0.86(+11.30%)
Mar 16, 2020 7.820 7.960 7.420 7.610 597,426 -1.10(-12.63%)
Mar 13, 2020 8.830 8.990 8.300 8.710 657,300 +0.56(+6.87%)
Mar 12, 2020 8.750 9.340 8.120 8.150 673,049 -1.49(-15.46%)
Mar 11, 2020 10.00 10.29 9.580 9.640 830,845 -0.60(-5.86%)
Mar 10, 2020 9.840 10.28 9.700 10.24 599,364 +0.78(+8.25%)
Mar 09, 2020 10.65 10.65 9.390 9.460 380,540 -1.77(-15.76%)
Mar 06, 2020 11.00 11.38 10.90 11.23 354,300 -0.11(-0.97%)
Mar 05, 2020 11.74 11.83 11.20 11.34 234,486 -0.60(-5.03%)
Mar 04, 2020 11.85 12.11 11.80 11.94 366,328 +0.22(+1.88%)
Mar 03, 2020 11.81 12.35 11.63 11.72 461,764 -0.12(-1.01%)
Mar 02, 2020 11.60 11.86 11.27 11.84 504,966 +0.24(+2.07%)
Feb 28, 2020 11.82 11.82 11.18 11.60 881,900 -0.48(-3.97%)
Feb 27, 2020 12.73 12.83 12.08 12.08 553,223 -0.82(-6.36%)
Feb 26, 2020 13.38 13.62 12.77 12.90 452,733 -0.30(-2.27%)
Feb 25, 2020 13.74 13.78 13.15 13.20 316,947 -0.52(-3.79%)
Feb 24, 2020 13.82 13.86 13.61 13.72 316,249 -0.22(-1.58%)
Feb 21, 2020 13.94 14.00 13.84 13.94 189,300 +0.00(+0.00%)
Feb 20, 2020 13.89 13.95 13.81 13.94 269,074 +0.00(+0.00%)
Feb 19, 2020 14.15 14.15 13.88 13.94 195,958 -0.19(-1.34%)
Feb 18, 2020 13.95 14.16 13.85 14.13 156,149 +0.12(+0.86%)
Feb 14, 2020 13.98 14.07 13.93 14.01 176,900 +0.06(+0.43%)
Feb 13, 2020 13.93 14.01 13.87 13.95 151,270 +0.00(+0.00%)
Feb 12, 2020 13.99 14.01 13.87 13.95 161,084 -0.02(-0.14%)
Feb 11, 2020 13.86 14.01 13.86 13.97 155,703 +0.16(+1.16%)
Feb 10, 2020 13.64 13.86 13.57 13.81 219,001 +0.15(+1.10%)
Feb 07, 2020 13.84 13.84 13.66 13.66 142,300 -0.19(-1.37%)
Feb 06, 2020 13.77 13.89 13.77 13.85 225,726 +0.14(+1.02%)
Feb 05, 2020 13.62 13.75 13.56 13.71 155,692 +0.09(+0.66%)
Feb 04, 2020 13.74 13.79 13.62 13.62 266,221 +0.00(+0.00%)
Feb 03, 2020 13.52 13.69 13.51 13.62 236,896 +0.10(+0.74%)
Jan 31, 2020 13.62 13.65 13.43 13.52 301,100 -0.14(-1.02%)
Jan 30, 2020 13.56 13.72 13.53 13.66 177,536 +0.01(+0.07%)
Jan 29, 2020 13.76 13.78 13.63 13.65 265,694 -0.11(-0.80%)
Jan 28, 2020 13.80 13.84 13.70 13.76 183,173 +0.04(+0.29%)
Jan 27, 2020 13.57 13.79 13.56 13.72 453,984 +0.04(+0.29%)
Jan 24, 2020 13.94 13.94 13.67 13.68 215,000 -0.16(-1.16%)
Jan 23, 2020 13.76 13.95 13.71 13.84 241,487 +0.09(+0.65%)
Jan 22, 2020 14.12 14.16 13.74 13.75 592,195 -0.28(-2.00%)
Jan 21, 2020 13.91 14.11 13.91 14.03 320,436 +0.12(+0.86%)
Jan 17, 2020 13.83 13.93 13.71 13.91 261,900 +0.15(+1.09%)
Jan 16, 2020 13.70 13.82 13.65 13.76 216,284 +0.13(+0.95%)
Jan 15, 2020 13.50 13.74 13.49 13.63 351,034 +0.22(+1.64%)
Jan 14, 2020 13.49 13.53 13.39 13.41 571,196 -0.09(-0.67%)
Jan 13, 2020 13.25 13.50 13.25 13.50 258,809 +0.23(+1.73%)
Jan 10, 2020 13.25 13.29 13.15 13.27 403,500 +0.03(+0.23%)
Jan 09, 2020 13.49 13.55 13.23 13.24 327,795 -0.46(-3.36%)
Jan 08, 2020 13.50 13.76 13.43 13.70 542,191 +0.21(+1.56%)
Jan 07, 2020 13.70 13.70 13.43 13.49 417,864 +0.12(+0.90%)
Jan 06, 2020 13.38 13.53 13.36 13.37 367,171 -0.03(-0.22%)
Jan 03, 2020 13.15 13.48 13.15 13.40 306,000 +0.14(+1.06%)
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.