City Office REIT Inc (NY: CIO )

11.33 USD +0.14 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 13.42 13.59 13.40 13.54 441,500 +0.18(+1.35%)
Aug 29, 2019 13.31 13.43 13.28 13.36 733,313 +0.10(+0.75%)
Aug 28, 2019 13.33 13.42 13.22 13.26 714,500 -0.09(-0.67%)
Aug 27, 2019 13.43 13.49 13.33 13.35 553,640 -0.05(-0.37%)
Aug 26, 2019 13.35 13.46 13.31 13.40 511,339 +0.10(+0.75%)
Aug 23, 2019 13.52 13.64 13.28 13.30 530,600 -0.24(-1.77%)
Aug 22, 2019 13.49 13.65 13.46 13.54 476,958 +0.08(+0.59%)
Aug 21, 2019 13.40 13.49 13.34 13.46 1,183,704 +0.05(+0.37%)
Aug 20, 2019 13.59 13.63 13.35 13.41 427,509 -0.10(-0.74%)
Aug 19, 2019 13.10 13.53 13.07 13.51 2,647,038 +0.41(+3.13%)
Aug 16, 2019 13.01 13.23 13.01 13.10 877,300 +0.04(+0.31%)
Aug 15, 2019 13.00 13.14 12.92 13.06 405,430 +0.09(+0.69%)
Aug 14, 2019 13.00 13.04 12.92 12.97 529,605 -0.11(-0.84%)
Aug 13, 2019 13.02 13.16 12.94 13.08 530,658 +0.05(+0.38%)
Aug 12, 2019 12.87 13.15 12.85 13.03 742,879 +0.11(+0.85%)
Aug 09, 2019 12.87 12.99 12.81 12.92 763,700 +0.06(+0.47%)
Aug 08, 2019 12.71 12.91 12.66 12.86 684,645 +0.16(+1.26%)
Aug 07, 2019 12.57 12.75 12.51 12.70 1,148,784 +0.07(+0.55%)
Aug 06, 2019 12.54 12.69 12.51 12.63 405,288 +0.08(+0.64%)
Aug 05, 2019 12.66 12.71 12.35 12.55 387,938 -0.10(-0.79%)
Aug 02, 2019 12.71 12.78 12.57 12.65 400,900 -0.02(-0.16%)
Aug 01, 2019 12.61 12.90 12.43 12.67 496,711 +0.29(+2.34%)
Jul 31, 2019 12.40 12.57 12.35 12.38 224,043 -0.04(-0.32%)
Jul 30, 2019 12.32 12.42 12.31 12.42 212,379 +0.12(+0.98%)
Jul 29, 2019 12.28 12.39 12.23 12.30 198,062 +0.02(+0.16%)
Jul 26, 2019 12.16 12.33 12.11 12.28 203,800 +0.12(+0.99%)
Jul 25, 2019 12.30 12.33 12.16 12.16 135,323 -0.12(-0.98%)
Jul 24, 2019 12.11 12.30 12.08 12.28 187,623 +0.14(+1.15%)
Jul 23, 2019 12.01 12.17 11.96 12.14 168,614 +0.15(+1.25%)
Jul 22, 2019 12.01 12.09 11.97 11.99 103,300 -0.01(-0.08%)
Jul 19, 2019 12.12 12.17 12.00 12.00 127,300 -0.15(-1.23%)
Jul 18, 2019 12.17 12.22 11.98 12.15 128,719 -0.04(-0.33%)
Jul 17, 2019 12.10 12.20 12.03 12.19 118,360 +0.08(+0.66%)
Jul 16, 2019 12.04 12.19 12.04 12.11 131,137 +0.04(+0.33%)
Jul 15, 2019 12.06 12.08 11.97 12.07 108,958 +0.04(+0.33%)
Jul 12, 2019 12.01 12.11 11.97 12.03 164,400 +0.02(+0.17%)
Jul 11, 2019 12.15 12.18 11.96 12.01 206,601 -0.14(-1.15%)
Jul 10, 2019 12.22 12.30 12.09 12.15 357,711 -0.30(-2.41%)
Jul 09, 2019 12.39 12.47 12.29 12.45 260,065 +0.07(+0.57%)
Jul 08, 2019 12.43 12.46 12.35 12.38 146,786 -0.04(-0.32%)
Jul 05, 2019 12.38 12.44 12.22 12.42 211,800 +0.04(+0.32%)
Jul 03, 2019 12.42 12.42 12.33 12.38 128,600 +0.00(+0.00%)
Jul 02, 2019 12.25 12.42 12.20 12.38 177,413 +0.15(+1.23%)
Jul 01, 2019 12.15 12.25 11.95 12.23 184,754 +0.24(+2.00%)
Jun 28, 2019 11.92 12.11 11.91 11.99 480,900 +0.05(+0.42%)
Jun 27, 2019 11.76 11.94 11.73 11.94 210,298 +0.18(+1.53%)
Jun 26, 2019 12.00 12.04 11.75 11.76 131,552 -0.26(-2.16%)
Jun 25, 2019 12.10 12.20 12.00 12.02 130,779 -0.10(-0.83%)
Jun 24, 2019 12.45 12.45 12.05 12.12 187,946 -0.26(-2.10%)
Jun 21, 2019 12.49 12.49 12.36 12.38 224,800 -0.18(-1.43%)
Jun 20, 2019 12.50 12.60 12.47 12.56 138,732 +0.06(+0.48%)
Jun 19, 2019 12.46 12.55 12.31 12.50 149,226 +0.06(+0.48%)
Jun 18, 2019 12.41 12.48 12.33 12.44 159,350 +0.07(+0.57%)
Jun 17, 2019 12.27 12.37 12.21 12.37 109,823 +0.09(+0.73%)
Jun 14, 2019 12.34 12.34 12.24 12.28 135,200 +0.01(+0.08%)
Jun 13, 2019 12.17 12.29 12.17 12.27 159,143 +0.12(+0.99%)
Jun 12, 2019 12.03 12.17 12.03 12.15 169,988 +0.07(+0.58%)
Jun 11, 2019 11.97 12.10 11.90 12.08 229,927 +0.12(+1.00%)
Jun 10, 2019 12.00 12.00 11.87 11.96 136,721 -0.01(-0.08%)
Jun 07, 2019 11.92 11.99 11.89 11.97 226,300 +0.09(+0.76%)
Jun 06, 2019 11.88 11.96 11.72 11.88 137,283 -0.04(-0.34%)
Jun 05, 2019 11.80 11.92 11.72 11.92 124,426 +0.14(+1.19%)
Jun 04, 2019 11.75 11.84 11.59 11.78 116,934 +0.05(+0.43%)
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.