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 (%)
Aug 31, 2016 7.275 7.309 7.225 7.258 501,169 -0.01(-0.15%)
Aug 30, 2016 7.314 7.337 7.253 7.270 244,372 -0.06(-0.84%)
Aug 29, 2016 7.370 7.421 7.314 7.331 173,429 -0.04(-0.53%)
Aug 26, 2016 7.382 7.438 7.317 7.370 178,057 -0.02(-0.23%)
Aug 25, 2016 7.376 7.432 7.309 7.387 188,265 +0.01(+0.15%)
Aug 24, 2016 7.426 7.426 7.331 7.376 209,462 -0.06(-0.83%)
Aug 23, 2016 7.466 7.538 7.382 7.438 258,872 -0.03(-0.45%)
Aug 22, 2016 7.538 7.538 7.428 7.471 151,387 -0.05(-0.67%)
Aug 19, 2016 7.438 7.527 7.415 7.522 418,400 +0.06(+0.75%)
Aug 18, 2016 7.466 7.505 7.337 7.466 163,182 +0.02(+0.23%)
Aug 17, 2016 7.320 7.460 7.303 7.449 176,129 +0.08(+1.06%)
Aug 16, 2016 7.482 7.550 7.314 7.370 263,556 -0.16(-2.08%)
Aug 15, 2016 7.471 7.538 7.454 7.527 170,415 +0.04(+0.52%)
Aug 12, 2016 7.376 7.505 7.376 7.488 152,028 +0.08(+1.06%)
Aug 11, 2016 7.471 7.471 7.382 7.410 221,170 -0.07(-0.97%)
Aug 10, 2016 7.505 7.544 7.443 7.482 296,397 -0.02(-0.30%)
Aug 09, 2016 7.494 7.583 7.415 7.505 321,017 -0.02(-0.30%)
Aug 08, 2016 7.589 7.589 7.488 7.527 190,977 -0.01(-0.15%)
Aug 05, 2016 7.393 7.628 7.393 7.538 295,661 +0.10(+1.28%)
Aug 04, 2016 7.589 7.589 7.029 7.443 430,047 -0.13(-1.70%)
Aug 03, 2016 7.595 7.631 7.494 7.572 386,161 +0.00(+0.00%)
Aug 02, 2016 7.735 7.735 7.538 7.572 403,184 -0.14(-1.82%)
Aug 01, 2016 7.639 7.747 7.558 7.712 307,493 +0.12(+1.55%)
Jul 29, 2016 7.611 7.802 7.589 7.595 795,103 -0.02(-0.29%)
Jul 28, 2016 7.550 7.639 7.527 7.617 161,746 +0.08(+1.04%)
Jul 27, 2016 7.510 7.600 7.387 7.538 295,906 -0.01(-0.15%)
Jul 26, 2016 7.611 7.695 7.499 7.550 641,357 -0.08(-1.10%)
Jul 25, 2016 7.600 7.645 7.533 7.634 250,647 +0.03(+0.37%)
Jul 22, 2016 7.561 7.617 7.544 7.606 196,471 +0.08(+1.04%)
Jul 21, 2016 7.606 7.606 7.505 7.527 217,692 -0.06(-0.81%)
Jul 20, 2016 7.566 7.651 7.499 7.589 311,750 +0.02(+0.30%)
Jul 19, 2016 7.522 7.617 7.471 7.566 263,774 +0.04(+0.60%)
Jul 18, 2016 7.527 7.544 7.454 7.522 367,036 +0.04(+0.52%)
Jul 15, 2016 7.449 7.510 7.398 7.482 409,285 +0.05(+0.68%)
Jul 14, 2016 7.432 7.460 7.365 7.432 301,798 +0.02(+0.23%)
Jul 13, 2016 7.460 7.482 7.320 7.415 377,208 -0.01(-0.08%)
Jul 12, 2016 7.438 7.488 7.393 7.421 457,281 -0.01(-0.08%)
Jul 11, 2016 7.337 7.438 7.337 7.426 551,747 +0.07(+0.99%)
Jul 08, 2016 7.275 7.365 7.239 7.354 419,312 +0.07(+1.00%)
Jul 07, 2016 7.331 7.331 7.225 7.281 233,484 +0.00(+0.00%)
Jul 06, 2016 7.314 7.387 7.247 7.281 413,531 -0.08(-1.07%)
Jul 05, 2016 7.348 7.393 7.259 7.359 497,448 +0.12(+1.66%)
Jul 01, 2016 7.151 7.239 7.239 7.239 257,605 +0.10(+1.39%)
Jun 30, 2016 7.008 7.145 6.981 7.140 372,126 +0.13(+1.88%)
Jun 29, 2016 6.958 7.046 6.881 7.008 272,202 +0.10(+1.51%)
Jun 28, 2016 6.887 7.035 6.865 6.903 343,281 +0.00(+0.00%)
Jun 27, 2016 6.881 6.931 6.782 6.903 257,893 -0.01(-0.16%)
Jun 24, 2016 6.815 7.151 6.667 6.914 3,214,239 -0.02(-0.32%)
Jun 23, 2016 6.804 6.975 6.788 6.936 462,399 +0.13(+1.94%)
Jun 22, 2016 6.766 6.815 6.716 6.804 386,230 +0.08(+1.23%)
Jun 21, 2016 6.722 6.766 6.647 6.722 344,508 -0.02(-0.24%)
Jun 20, 2016 6.601 6.738 6.579 6.738 512,104 +0.24(+3.73%)
Jun 17, 2016 6.518 6.518 6.408 6.496 427,762 +0.00(+0.00%)
Jun 16, 2016 6.513 6.529 6.353 6.496 272,704 +0.00(+0.00%)
Jun 15, 2016 6.419 6.518 6.397 6.496 122,089 +0.12(+1.81%)
Jun 14, 2016 6.404 6.450 6.315 6.381 114,281 -0.04(-0.60%)
Jun 13, 2016 6.452 6.540 6.370 6.419 128,004 -0.03(-0.51%)
Jun 10, 2016 6.496 6.529 6.418 6.452 122,221 -0.06(-0.93%)
Jun 09, 2016 6.386 6.540 6.384 6.513 89,714 +0.06(+0.94%)
Jun 08, 2016 6.331 6.469 6.309 6.452 171,690 +0.13(+2.00%)
Jun 07, 2016 6.403 6.452 6.304 6.326 187,545 -0.09(-1.37%)
Jun 06, 2016 6.507 6.540 6.408 6.414 88,145 -0.08(-1.19%)
Jun 03, 2016 6.425 6.518 6.419 6.491 198,494 +0.08(+1.29%)
Jun 02, 2016 6.452 6.507 6.381 6.408 154,959 -0.05(-0.85%)
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.