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, 2021 8.656 8.727 8.624 8.672 149,991 -0.02(-0.18%)
Apr 29, 2021 8.799 8.862 8.680 8.687 128,046 -0.01(-0.09%)
Apr 28, 2021 8.743 8.775 8.680 8.695 94,848 -0.02(-0.18%)
Apr 27, 2021 8.735 8.814 8.672 8.711 170,192 -0.06(-0.63%)
Apr 26, 2021 8.846 8.910 8.735 8.767 121,646 +0.00(+0.00%)
Apr 23, 2021 8.775 8.868 8.695 8.767 184,905 +0.05(+0.55%)
Apr 22, 2021 8.806 8.862 8.703 8.719 186,426 -0.05(-0.54%)
Apr 21, 2021 8.767 8.949 8.727 8.767 174,525 -0.02(-0.27%)
Apr 20, 2021 8.783 8.878 8.711 8.791 119,213 +0.01(+0.09%)
Apr 19, 2021 8.783 8.806 8.650 8.783 222,766 +0.00(+0.00%)
Apr 16, 2021 8.862 8.925 8.703 8.783 193,224 -0.02(-0.18%)
Apr 15, 2021 8.719 8.806 8.640 8.799 124,249 +0.13(+1.46%)
Apr 14, 2021 8.767 8.885 8.664 8.672 162,255 -0.07(-0.82%)
Apr 13, 2021 8.687 8.799 8.600 8.743 152,318 +0.06(+0.64%)
Apr 12, 2021 8.600 8.719 8.529 8.687 137,465 +0.06(+0.74%)
Apr 09, 2021 8.568 8.672 8.497 8.624 188,182 +0.06(+0.65%)
Apr 08, 2021 8.687 8.830 8.521 8.568 303,940 -0.16(-1.82%)
Apr 07, 2021 8.649 8.782 8.610 8.727 368,462 -0.01(-0.09%)
Apr 06, 2021 8.751 8.915 8.704 8.735 417,959 +0.03(+0.36%)
Apr 05, 2021 8.860 9.025 8.524 8.704 417,598 -0.14(-1.59%)
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.