City Office REIT Inc (NY: CIO )

6.360 +0.110 (+1.76%)
Streaming Delayed Price Updated: 3:24 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 7.647 7.735 7.546 7.654 303,507 +0.01(+0.09%)
Mar 28, 2019 7.553 7.668 7.546 7.647 188,316 +0.11(+1.44%)
Mar 27, 2019 7.492 7.580 7.410 7.539 226,790 +0.06(+0.81%)
Mar 26, 2019 7.322 7.492 7.322 7.478 186,939 +0.16(+2.22%)
Mar 25, 2019 7.377 7.390 7.255 7.316 263,907 -0.08(-1.10%)
Mar 22, 2019 7.526 7.593 7.383 7.397 295,971 -0.15(-1.97%)
Mar 21, 2019 7.485 7.661 7.485 7.546 245,310 +0.06(+0.81%)
Mar 20, 2019 7.444 7.580 7.377 7.485 239,036 +0.04(+0.55%)
Mar 19, 2019 7.485 7.512 7.431 7.444 170,300 -0.05(-0.72%)
Mar 18, 2019 7.512 7.573 7.458 7.498 198,498 -0.05(-0.63%)
Mar 15, 2019 7.526 7.566 7.451 7.546 758,472 +0.05(+0.63%)
Mar 14, 2019 7.688 7.688 7.397 7.498 571,587 -0.22(-2.81%)
Mar 13, 2019 7.634 7.783 7.634 7.715 267,734 +0.08(+1.06%)
Mar 12, 2019 7.641 7.830 7.627 7.634 266,450 +0.00(+0.00%)
Mar 11, 2019 7.546 7.634 7.546 7.634 572,719 +0.09(+1.17%)
Mar 08, 2019 7.566 7.641 7.512 7.546 253,119 -0.01(-0.18%)
Mar 07, 2019 7.627 7.735 7.532 7.559 308,406 -0.03(-0.45%)
Mar 06, 2019 7.932 7.979 7.553 7.593 498,824 -0.34(-4.27%)
Mar 05, 2019 7.749 7.992 7.722 7.932 609,941 +0.21(+2.72%)
Mar 04, 2019 7.844 7.844 7.607 7.722 329,609 -0.04(-0.52%)
Mar 01, 2019 7.478 7.783 7.427 7.762 455,260 +0.32(+4.27%)
Feb 28, 2019 7.417 7.512 7.356 7.444 758,811 +0.03(+0.36%)
Feb 27, 2019 8.378 8.378 7.390 7.417 692,517 -0.80(-9.72%)
Feb 26, 2019 8.175 8.250 8.128 8.216 290,941 +0.07(+0.83%)
Feb 25, 2019 8.236 8.236 8.121 8.148 241,299 -0.06(-0.74%)
Feb 22, 2019 8.182 8.236 8.162 8.209 160,323 +0.05(+0.66%)
Feb 21, 2019 8.182 8.196 8.128 8.155 186,472 -0.02(-0.25%)
Feb 20, 2019 8.141 8.206 8.141 8.175 248,878 +0.03(+0.33%)
Feb 19, 2019 8.202 8.216 8.128 8.148 237,345 -0.05(-0.66%)
Feb 15, 2019 8.196 8.250 8.168 8.202 235,683 +0.04(+0.50%)
Feb 14, 2019 8.135 8.196 8.080 8.162 259,455 +0.02(+0.25%)
Feb 13, 2019 8.101 8.155 8.053 8.141 195,323 +0.06(+0.75%)
Feb 12, 2019 8.108 8.108 7.999 8.080 244,295 +0.01(+0.08%)
Feb 11, 2019 7.986 8.121 7.959 8.074 261,225 +0.07(+0.93%)
Feb 08, 2019 7.891 8.020 7.871 7.999 191,354 +0.10(+1.29%)
Feb 07, 2019 7.898 7.932 7.817 7.898 169,408 +0.01(+0.09%)
Feb 06, 2019 7.986 7.986 7.882 7.891 138,240 -0.07(-0.93%)
Feb 05, 2019 7.945 8.009 7.877 7.965 214,331 +0.03(+0.34%)
Feb 04, 2019 7.877 7.945 7.837 7.938 176,437 +0.05(+0.69%)
Feb 01, 2019 7.823 7.925 7.762 7.884 244,253 +0.06(+0.78%)
Jan 31, 2019 7.776 7.871 7.722 7.823 301,473 +0.07(+0.96%)
Jan 30, 2019 7.620 7.810 7.546 7.749 284,206 +0.14(+1.78%)
Jan 29, 2019 7.600 7.627 7.580 7.614 217,375 +0.03(+0.36%)
Jan 28, 2019 7.593 7.627 7.505 7.586 500,851 -0.01(-0.18%)
Jan 25, 2019 7.614 7.641 7.566 7.600 248,391 +0.01(+0.09%)
Jan 24, 2019 7.614 7.620 7.566 7.593 217,900 -0.01(-0.09%)
Jan 23, 2019 7.519 7.614 7.492 7.600 164,276 +0.09(+1.26%)
Jan 22, 2019 7.580 7.600 7.397 7.505 319,280 -0.09(-1.16%)
Jan 18, 2019 7.641 7.641 7.556 7.593 222,532 -0.03(-0.36%)
Jan 17, 2019 7.647 7.715 7.614 7.620 293,841 -0.03(-0.35%)
Jan 16, 2019 7.566 7.661 7.559 7.647 253,007 +0.11(+1.44%)
Jan 15, 2019 7.417 7.566 7.417 7.539 189,912 +0.12(+1.64%)
Jan 14, 2019 7.566 7.587 7.404 7.417 326,345 -0.16(-2.06%)
Jan 11, 2019 7.722 7.722 7.498 7.573 375,320 -0.17(-2.19%)
Jan 10, 2019 7.783 7.783 7.593 7.742 421,734 -0.05(-0.65%)
Jan 09, 2019 7.746 7.806 7.566 7.793 498,559 +0.11(+1.38%)
Jan 08, 2019 7.541 7.687 7.494 7.687 369,028 +0.23(+3.02%)
Jan 07, 2019 7.289 7.541 7.242 7.461 561,181 +0.20(+2.74%)
Jan 04, 2019 7.037 7.295 7.037 7.262 398,811 +0.26(+3.69%)
Jan 03, 2019 6.811 7.037 6.811 7.004 408,726 +0.17(+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.