City Office REIT Inc (NY: CIO )

6.220 -0.040 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 15.29 15.46 15.11 15.36 881,829 +0.07(+0.48%)
Oct 28, 2021 15.20 15.38 15.16 15.29 493,552 +0.11(+0.69%)
Oct 27, 2021 15.54 15.61 15.17 15.18 299,779 -0.33(-2.14%)
Oct 26, 2021 15.35 15.65 15.51 319,408 +0.15(+0.95%)
Oct 25, 2021 15.46 15.54 15.34 15.37 253,561 -0.06(-0.42%)
Oct 22, 2021 15.34 15.55 15.32 15.43 291,006 +0.08(+0.53%)
Oct 21, 2021 15.34 15.46 15.22 15.35 343,690 +0.01(+0.05%)
Oct 20, 2021 15.21 15.39 15.09 15.34 247,190 +0.14(+0.91%)
Oct 19, 2021 15.43 15.43 15.21 15.21 328,556 -0.21(-1.37%)
Oct 18, 2021 15.18 15.43 15.12 15.42 322,273 +0.24(+1.60%)
Oct 15, 2021 15.12 15.41 14.99 15.17 437,042 +0.22(+1.46%)
Oct 14, 2021 15.09 15.16 14.85 14.95 287,524 -0.05(-0.32%)
Oct 13, 2021 14.94 15.06 14.71 15.00 358,645 +0.00(+0.00%)
Oct 12, 2021 14.86 15.10 14.82 15.00 187,068 +0.19(+1.26%)
Oct 11, 2021 14.71 14.87 14.62 14.82 167,627 +0.07(+0.49%)
Oct 08, 2021 14.70 14.89 14.62 14.74 212,196 +0.04(+0.28%)
Oct 07, 2021 14.95 15.00 14.65 14.70 423,546 -0.17(-1.14%)
Oct 06, 2021 14.65 14.89 14.46 14.87 306,775 +0.19(+1.31%)
Oct 05, 2021 14.84 14.85 14.57 14.68 425,331 -0.18(-1.19%)
Oct 04, 2021 14.78 14.91 14.62 14.86 316,497 +0.18(+1.20%)
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.