City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.386 7.572 7.274 7.512 1,006,574 +0.01(+0.20%)
Apr 29, 2020 7.141 7.617 7.022 7.498 1,203,822 +0.54(+7.69%)
Apr 28, 2020 6.865 7.193 6.806 6.962 1,287,785 +0.27(+4.00%)
Apr 27, 2020 6.397 6.806 6.397 6.694 1,015,070 +0.35(+5.51%)
Apr 24, 2020 6.352 6.479 6.300 6.345 1,117,630 +0.06(+0.95%)
Apr 23, 2020 6.255 6.540 6.174 6.285 782,966 +0.01(+0.24%)
Apr 22, 2020 6.456 6.456 6.241 6.270 790,256 -0.02(-0.35%)
Apr 21, 2020 6.062 6.374 6.032 6.293 1,040,595 +0.08(+1.32%)
Apr 20, 2020 6.136 6.330 6.092 6.211 1,025,228 -0.04(-0.71%)
Apr 17, 2020 6.166 6.408 6.114 6.255 819,300 +0.22(+3.57%)
Apr 16, 2020 6.136 6.203 6.010 6.040 996,959 -0.09(-1.46%)
Apr 15, 2020 6.010 6.181 5.772 6.129 1,168,165 -0.13(-2.02%)
Apr 14, 2020 6.241 6.426 6.092 6.255 1,033,765 +0.19(+3.06%)
Apr 13, 2020 6.062 6.159 5.802 6.069 1,188,666 -0.07(-1.09%)
Apr 09, 2020 5.571 6.233 5.538 6.136 2,799,521 +0.70(+12.86%)
Apr 08, 2020 5.474 5.548 5.378 5.437 3,936,170 +0.07(+1.39%)
Apr 07, 2020 5.450 5.647 5.305 5.363 2,549,560 +0.02(+0.41%)
Apr 06, 2020 5.312 5.492 5.210 5.341 2,189,266 +0.19(+3.68%)
Apr 03, 2020 5.020 5.348 4.984 5.152 1,050,029 -0.05(-0.98%)
Apr 02, 2020 4.969 5.261 4.948 5.203 1,064,768 +0.14(+2.73%)
Apr 01, 2020 5.057 5.181 4.816 5.064 1,317,232 -0.20(-3.87%)
Mar 31, 2020 5.319 5.421 5.101 5.268 1,383,076 -0.08(-1.50%)
Mar 30, 2020 5.057 5.399 4.736 5.348 1,435,005 +0.23(+4.56%)
Mar 27, 2020 5.137 5.496 5.115 5.115 1,743,506 -0.14(-2.64%)
Mar 26, 2020 4.991 5.465 4.969 5.254 2,115,035 -0.02(-0.41%)
Mar 25, 2020 5.290 5.410 5.013 5.275 1,381,276 +0.02(+0.42%)
Mar 24, 2020 5.392 5.683 5.166 5.254 1,627,976 +0.04(+0.70%)
Mar 23, 2020 5.261 5.567 4.955 5.217 1,149,475 -0.18(-3.37%)
Mar 20, 2020 5.567 6.040 5.297 5.399 1,174,094 -0.14(-2.50%)
Mar 19, 2020 5.348 6.456 5.326 5.538 1,061,819 +0.12(+2.15%)
Mar 18, 2020 5.822 5.946 5.137 5.421 1,301,901 -0.75(-12.16%)
Mar 17, 2020 5.567 6.172 5.530 6.172 1,070,801 +0.63(+11.30%)
Mar 16, 2020 5.698 5.800 5.407 5.545 819,911 -0.80(-12.63%)
Mar 13, 2020 6.434 6.551 6.048 6.347 902,083 +0.41(+6.87%)
Mar 12, 2020 6.376 6.806 5.917 5.938 923,697 -1.09(-15.46%)
Mar 11, 2020 7.286 7.498 6.980 7.024 1,140,258 -0.44(-5.86%)
Mar 10, 2020 7.170 7.490 7.068 7.461 822,571 +0.57(+8.25%)
Mar 09, 2020 7.760 7.760 6.842 6.893 522,255 -1.29(-15.76%)
Mar 06, 2020 8.015 8.292 7.942 8.183 486,244 -0.08(-0.97%)
Mar 05, 2020 8.554 8.620 8.161 8.263 321,810 -0.44(-5.03%)
Mar 04, 2020 8.634 8.824 8.598 8.700 502,751 +0.16(+1.88%)
Mar 03, 2020 8.605 8.999 8.474 8.540 633,728 -0.09(-1.01%)
Mar 02, 2020 8.452 8.642 8.212 8.627 693,019 +0.17(+2.07%)
Feb 28, 2020 8.613 8.613 8.146 8.452 1,210,326 -0.35(-3.97%)
Feb 27, 2020 9.276 9.349 8.802 8.802 759,247 -0.60(-6.36%)
Feb 26, 2020 9.749 9.924 9.305 9.400 621,334 -0.22(-2.27%)
Feb 25, 2020 10.01 10.04 9.582 9.618 434,980 -0.38(-3.79%)
Feb 24, 2020 10.07 10.10 9.917 9.997 434,022 -0.16(-1.58%)
Feb 21, 2020 10.16 10.20 10.08 10.16 259,796 +0.00(+0.00%)
Feb 20, 2020 10.12 10.16 10.06 10.16 369,279 +0.00(+0.00%)
Feb 19, 2020 10.31 10.31 10.11 10.16 268,934 -0.14(-1.35%)
Feb 18, 2020 10.16 10.32 10.09 10.30 214,300 +0.09(+0.86%)
Feb 14, 2020 10.19 10.25 10.15 10.21 242,778 +0.04(+0.43%)
Feb 13, 2020 10.15 10.21 10.11 10.16 207,604 +0.00(+0.00%)
Feb 12, 2020 10.19 10.21 10.11 10.16 221,072 -0.01(-0.14%)
Feb 11, 2020 10.10 10.21 10.10 10.18 213,687 +0.12(+1.16%)
Feb 10, 2020 9.939 10.10 9.888 10.06 300,558 +0.11(+1.10%)
Feb 07, 2020 10.08 10.08 9.953 9.953 195,293 -0.14(-1.37%)
Feb 06, 2020 10.03 10.12 10.03 10.09 309,788 +0.10(+1.02%)
Feb 05, 2020 9.924 10.02 9.884 9.990 213,672 +0.07(+0.66%)
Feb 04, 2020 10.01 10.05 9.924 9.924 365,363 +0.00(+0.00%)
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.