City Office REIT Inc (NY: CIO )

12.54 USD -0.09 (-0.71%)
Official Closing Price Updated: 7:00 PM EDT, Jun 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 12.99 13.05 12.90 12.96 280,688 -0.02(-0.15%)
Aug 30, 2016 13.06 13.10 12.95 12.98 136,865 -0.11(-0.84%)
Aug 29, 2016 13.16 13.25 13.06 13.09 97,132 -0.07(-0.53%)
Aug 26, 2016 13.18 13.28 13.06 13.16 99,724 -0.03(-0.23%)
Aug 25, 2016 13.17 13.27 13.05 13.19 105,441 +0.02(+0.15%)
Aug 24, 2016 13.26 13.26 13.09 13.17 117,313 -0.11(-0.83%)
Aug 23, 2016 13.33 13.46 13.18 13.28 144,986 -0.06(-0.45%)
Aug 22, 2016 13.46 13.46 13.26 13.34 84,787 -0.09(-0.67%)
Aug 19, 2016 13.28 13.44 13.24 13.43 234,332 +0.10(+0.75%)
Aug 18, 2016 13.33 13.40 13.10 13.33 91,393 +0.03(+0.23%)
Aug 17, 2016 13.07 13.32 13.04 13.30 98,644 +0.14(+1.06%)
Aug 16, 2016 13.36 13.48 13.06 13.16 147,609 -0.28(-2.08%)
Aug 15, 2016 13.34 13.46 13.31 13.44 95,444 +0.07(+0.52%)
Aug 12, 2016 13.17 13.40 13.17 13.37 85,146 +0.14(+1.06%)
Aug 11, 2016 13.34 13.34 13.18 13.23 123,870 -0.13(-0.97%)
Aug 10, 2016 13.40 13.47 13.29 13.36 166,002 -0.04(-0.30%)
Aug 09, 2016 13.38 13.54 13.24 13.40 179,791 -0.04(-0.30%)
Aug 08, 2016 13.55 13.55 13.37 13.44 106,960 -0.02(-0.15%)
Aug 05, 2016 13.20 13.62 13.20 13.46 165,590 +0.17(+1.28%)
Aug 04, 2016 13.55 13.55 12.55 13.29 240,855 -0.23(-1.70%)
Aug 03, 2016 13.56 13.62 13.38 13.52 216,276 +0.00(+0.00%)
Aug 02, 2016 13.81 13.81 13.46 13.52 225,810 -0.25(-1.82%)
Aug 01, 2016 13.64 13.83 13.49 13.77 172,217 +0.21(+1.55%)
Jul 29, 2016 13.59 13.93 13.55 13.56 445,311 -0.04(-0.29%)
Jul 28, 2016 13.48 13.64 13.44 13.60 90,589 +0.14(+1.04%)
Jul 27, 2016 13.41 13.57 13.19 13.46 165,727 -0.02(-0.15%)
Jul 26, 2016 13.59 13.74 13.39 13.48 359,203 -0.15(-1.10%)
Jul 25, 2016 13.57 13.65 13.45 13.63 140,379 +0.05(+0.37%)
Jul 22, 2016 13.50 13.60 13.47 13.58 110,037 +0.14(+1.04%)
Jul 21, 2016 13.58 13.58 13.40 13.44 121,922 -0.11(-0.81%)
Jul 20, 2016 13.51 13.66 13.39 13.55 174,601 +0.04(+0.30%)
Jul 19, 2016 13.43 13.60 13.34 13.51 147,731 +0.08(+0.60%)
Jul 18, 2016 13.44 13.47 13.31 13.43 205,565 +0.07(+0.52%)
Jul 15, 2016 13.30 13.41 13.21 13.36 229,227 +0.09(+0.68%)
Jul 14, 2016 13.27 13.32 13.15 13.27 169,027 +0.03(+0.23%)
Jul 13, 2016 13.32 13.36 13.07 13.24 211,262 -0.01(-0.08%)
Jul 12, 2016 13.28 13.37 13.20 13.25 256,108 -0.01(-0.08%)
Jul 11, 2016 13.10 13.28 13.10 13.26 309,015 +0.13(+0.99%)
Jul 08, 2016 12.99 13.15 12.93 13.13 234,843 +0.13(+1.00%)
Jul 07, 2016 13.09 13.09 12.90 13.00 130,767 +0.00(+0.00%)
Jul 06, 2016 13.06 13.19 12.94 13.00 231,605 -0.14(-1.07%)
Jul 05, 2016 13.12 13.20 12.96 13.14 278,604 -0.02(-0.15%)
Jul 01, 2016 13.00 13.16 13.16 13.16 141,700 +0.18(+1.39%)
Jun 30, 2016 12.74 12.99 12.69 12.98 204,694 +0.24(+1.88%)
Jun 29, 2016 12.65 12.81 12.51 12.74 149,729 +0.19(+1.51%)
Jun 28, 2016 12.52 12.79 12.48 12.55 188,827 +0.00(+0.00%)
Jun 27, 2016 12.51 12.60 12.33 12.55 141,858 -0.02(-0.16%)
Jun 24, 2016 12.39 13.00 12.12 12.57 1,768,041 -0.04(-0.32%)
Jun 23, 2016 12.37 12.68 12.34 12.61 254,350 +0.24(+1.94%)
Jun 22, 2016 12.30 12.39 12.21 12.37 212,452 +0.15(+1.23%)
Jun 21, 2016 12.22 12.30 12.08 12.22 189,502 -0.03(-0.24%)
Jun 20, 2016 12.00 12.25 11.96 12.25 281,691 +0.44(+3.73%)
Jun 17, 2016 11.85 11.85 11.65 11.81 235,297 +0.00(+0.00%)
Jun 16, 2016 11.84 11.87 11.55 11.81 150,005 +0.00(+0.00%)
Jun 15, 2016 11.67 11.85 11.63 11.81 67,157 +0.21(+1.81%)
Jun 14, 2016 11.64 11.72 11.48 11.60 62,862 -0.07(-0.60%)
Jun 13, 2016 11.73 11.89 11.58 11.67 70,411 -0.06(-0.51%)
Jun 10, 2016 11.81 11.87 11.67 11.73 67,230 -0.11(-0.93%)
Jun 09, 2016 11.61 11.89 11.61 11.84 49,349 +0.11(+0.94%)
Jun 08, 2016 11.51 11.76 11.47 11.73 94,441 +0.23(+2.00%)
Jun 07, 2016 11.64 11.73 11.46 11.50 103,162 -0.16(-1.37%)
Jun 06, 2016 11.83 11.89 11.65 11.66 48,486 -0.14(-1.19%)
Jun 03, 2016 11.68 11.85 11.67 11.80 109,185 +0.15(+1.29%)
Jun 02, 2016 11.73 11.83 11.60 11.65 85,238 -0.10(-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.