City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 15.89 16.07 15.82 15.97 123,363 +0.06(+0.36%)
Dec 30, 2021 15.93 16.09 15.84 15.91 173,008 -0.01(-0.05%)
Dec 29, 2021 15.89 15.96 15.78 15.92 186,952 +0.08(+0.51%)
Dec 28, 2021 15.76 15.93 15.62 15.84 177,059 +0.05(+0.31%)
Dec 27, 2021 15.69 15.80 15.51 15.79 212,835 +0.17(+1.09%)
Dec 23, 2021 15.63 15.73 15.48 15.62 300,496 +0.02(+0.16%)
Dec 22, 2021 15.46 15.61 15.37 15.59 263,359 +0.15(+0.94%)
Dec 21, 2021 15.17 15.45 15.06 15.45 371,331 +0.44(+2.91%)
Dec 20, 2021 14.70 15.02 14.37 15.01 342,296 +0.11(+0.76%)
Dec 17, 2021 14.41 15.13 14.41 14.90 2,204,596 +0.47(+3.25%)
Dec 16, 2021 14.44 14.70 14.36 14.43 625,541 +0.02(+0.11%)
Dec 15, 2021 14.19 14.43 14.08 14.41 370,137 +0.22(+1.54%)
Dec 14, 2021 14.15 14.42 14.05 14.19 528,800 +0.02(+0.17%)
Dec 13, 2021 14.39 14.49 13.97 14.17 412,973 -0.33(-2.29%)
Dec 10, 2021 14.93 14.95 14.45 14.50 245,692 -0.31(-2.08%)
Dec 09, 2021 14.59 14.93 14.45 14.81 770,779 +0.10(+0.66%)
Dec 08, 2021 14.32 14.85 14.28 14.71 428,827 +0.37(+2.60%)
Dec 07, 2021 14.14 14.42 14.08 14.34 379,012 +0.32(+2.31%)
Dec 06, 2021 13.83 14.14 13.78 14.02 245,803 +0.34(+2.49%)
Dec 03, 2021 13.84 13.86 13.49 13.68 440,162 -0.02(-0.12%)
Dec 02, 2021 13.24 13.74 13.17 13.69 476,519 +0.54(+4.13%)
Dec 01, 2021 13.72 14.04 13.14 13.15 404,507 -0.36(-2.64%)
Nov 30, 2021 13.48 13.68 13.38 13.51 565,589 -0.17(-1.24%)
Nov 29, 2021 13.64 13.92 13.52 13.68 513,910 +0.17(+1.26%)
Nov 26, 2021 14.09 14.21 12.95 13.51 726,036 -0.87(-6.03%)
Nov 24, 2021 14.31 14.48 14.25 14.37 271,687 +0.01(+0.06%)
Nov 23, 2021 14.45 14.53 14.36 14.36 239,785 +0.02(+0.11%)
Nov 22, 2021 14.57 14.66 14.31 14.35 271,814 -0.24(-1.66%)
Nov 19, 2021 14.57 14.74 14.15 14.59 400,799 -0.58(-3.84%)
Nov 18, 2021 14.87 15.21 15.08 15.17 369,018 +0.25(+1.68%)
Nov 17, 2021 15.06 15.06 14.70 14.92 247,685 -0.15(-0.97%)
Nov 16, 2021 15.20 15.23 14.95 15.07 292,422 -0.17(-1.12%)
Nov 15, 2021 15.29 15.33 15.17 15.24 250,119 +0.05(+0.32%)
Nov 12, 2021 15.38 15.38 15.17 15.19 295,558 -0.16(-1.06%)
Nov 11, 2021 15.12 15.43 14.98 15.35 270,517 +0.23(+1.55%)
Nov 10, 2021 15.21 15.08 15.12 276,555 -0.14(-0.90%)
Nov 09, 2021 15.16 15.40 14.99 15.25 443,018 +0.23(+1.56%)
Nov 08, 2021 14.76 15.28 14.71 15.02 486,677 +0.36(+2.43%)
Nov 05, 2021 14.53 15.00 14.42 14.66 822,220 +0.29(+2.03%)
Nov 04, 2021 14.66 14.89 14.32 14.37 779,871 -0.25(-1.72%)
Nov 03, 2021 14.77 15.05 14.24 14.62 639,262 -0.39(-2.59%)
Nov 02, 2021 15.38 15.38 15.01 15.01 424,413 -0.32(-2.11%)
Nov 01, 2021 15.38 15.34 15.20 15.34 300,231 -0.02(-0.16%)
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.