City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 16.55 16.75 16.48 16.64 118,396 +0.06(+0.36%)
Dec 30, 2021 16.60 16.76 16.50 16.58 166,043 -0.01(-0.05%)
Dec 29, 2021 16.55 16.63 16.44 16.59 179,426 +0.08(+0.51%)
Dec 28, 2021 16.42 16.59 16.27 16.50 169,931 +0.05(+0.31%)
Dec 27, 2021 16.35 16.46 16.16 16.45 204,267 +0.18(+1.09%)
Dec 23, 2021 16.28 16.39 16.13 16.27 288,399 +0.03(+0.16%)
Dec 22, 2021 16.11 16.27 16.01 16.25 252,756 +0.15(+0.94%)
Dec 21, 2021 15.80 16.10 15.70 16.10 356,383 +0.46(+2.91%)
Dec 20, 2021 15.32 15.65 14.97 15.64 328,516 +0.12(+0.76%)
Dec 17, 2021 15.02 15.77 15.02 15.52 2,115,845 +0.49(+3.25%)
Dec 16, 2021 15.05 15.31 14.97 15.03 600,358 +0.02(+0.11%)
Dec 15, 2021 14.79 15.03 14.67 15.02 355,236 +0.23(+1.54%)
Dec 14, 2021 14.75 15.03 14.64 14.79 507,512 +0.03(+0.17%)
Dec 13, 2021 14.99 15.10 14.56 14.76 396,348 -0.35(-2.29%)
Dec 10, 2021 15.56 15.58 15.06 15.11 235,801 -0.32(-2.08%)
Dec 09, 2021 15.20 15.56 15.05 15.43 739,749 +0.10(+0.66%)
Dec 08, 2021 14.92 15.47 14.88 15.33 411,563 +0.39(+2.60%)
Dec 07, 2021 14.74 15.03 14.67 14.94 363,754 +0.34(+2.31%)
Dec 06, 2021 14.41 14.74 14.36 14.60 235,908 +0.35(+2.49%)
Dec 03, 2021 14.42 14.44 14.05 14.25 422,442 -0.02(-0.12%)
Dec 02, 2021 13.79 14.32 13.72 14.27 457,336 +0.57(+4.13%)
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.