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 31, 2017 12.79 12.85 12.75 12.79 231,212 +0.09(+0.71%)
Aug 30, 2017 12.59 12.75 12.56 12.70 364,427 +0.14(+1.11%)
Aug 29, 2017 12.54 12.69 12.49 12.56 115,778 +0.05(+0.40%)
Aug 28, 2017 12.49 12.60 12.49 12.51 119,395 +0.02(+0.16%)
Aug 25, 2017 12.55 12.55 12.43 12.49 57,377 +0.03(+0.24%)
Aug 24, 2017 12.52 12.58 12.44 12.46 81,786 +0.00(+0.00%)
Aug 23, 2017 12.40 12.50 12.30 12.46 57,242 +0.02(+0.16%)
Aug 22, 2017 12.57 12.57 12.42 12.44 51,699 -0.10(-0.80%)
Aug 21, 2017 12.47 12.55 12.38 12.54 99,545 +0.06(+0.48%)
Aug 18, 2017 12.38 12.50 12.28 12.48 138,281 +0.04(+0.32%)
Aug 17, 2017 12.54 12.62 12.42 12.44 111,696 -0.11(-0.88%)
Aug 16, 2017 12.59 12.63 12.49 12.55 50,467 -0.01(-0.08%)
Aug 15, 2017 12.60 12.65 12.50 12.56 68,419 -0.09(-0.71%)
Aug 14, 2017 12.44 12.78 12.44 12.65 124,023 +0.20(+1.61%)
Aug 11, 2017 12.47 12.59 12.31 12.45 198,173 +0.01(+0.08%)
Aug 10, 2017 12.46 12.54 12.41 12.44 82,273 -0.04(-0.32%)
Aug 09, 2017 12.60 12.61 12.47 12.48 99,857 -0.12(-0.95%)
Aug 08, 2017 12.56 12.75 12.50 12.60 104,534 +0.00(+0.00%)
Aug 07, 2017 12.49 12.60 12.40 12.60 111,635 +0.06(+0.48%)
Aug 04, 2017 12.59 12.75 12.54 12.54 96,437 +0.01(+0.08%)
Aug 03, 2017 12.43 12.65 12.31 12.53 193,100 -0.03(-0.24%)
Aug 02, 2017 12.66 12.66 12.53 12.56 94,610 -0.10(-0.79%)
Aug 01, 2017 12.74 12.78 12.58 12.66 66,346 -0.05(-0.39%)
Jul 31, 2017 12.77 12.77 12.65 12.71 93,686 -0.05(-0.39%)
Jul 28, 2017 12.65 12.79 12.65 12.76 148,757 +0.06(+0.47%)
Jul 27, 2017 12.65 12.79 12.53 12.70 93,147 +0.04(+0.32%)
Jul 26, 2017 12.52 12.68 12.52 12.66 89,177 +0.14(+1.12%)
Jul 25, 2017 12.64 12.68 12.52 12.52 169,377 -0.06(-0.48%)
Jul 24, 2017 12.62 12.63 12.50 12.58 67,837 -0.05(-0.40%)
Jul 21, 2017 12.68 12.70 12.56 12.63 93,583 +0.03(+0.24%)
Jul 20, 2017 12.60 12.66 12.58 12.60 67,694 -0.01(-0.08%)
Jul 19, 2017 12.60 12.69 12.58 12.61 109,746 +0.00(+0.00%)
Jul 18, 2017 12.58 12.69 12.53 12.61 87,929 +0.02(+0.16%)
Jul 17, 2017 12.44 12.62 12.40 12.59 73,886 +0.18(+1.45%)
Jul 14, 2017 12.35 12.51 12.31 12.41 67,957 +0.09(+0.73%)
Jul 13, 2017 12.41 12.42 12.24 12.32 72,989 -0.04(-0.32%)
Jul 12, 2017 12.40 12.64 12.31 12.36 133,998 +0.02(+0.16%)
Jul 11, 2017 12.45 12.45 12.17 12.34 173,019 -0.06(-0.48%)
Jul 10, 2017 12.44 12.47 12.35 12.40 184,782 -0.05(-0.40%)
Jul 07, 2017 12.42 12.47 12.27 12.45 161,183 -0.19(-1.50%)
Jul 06, 2017 12.80 12.83 12.58 12.64 185,081 -0.19(-1.48%)
Jul 05, 2017 12.91 12.91 12.75 12.83 109,277 -0.07(-0.54%)
Jul 03, 2017 12.73 12.92 12.67 12.90 98,389 +0.20(+1.57%)
Jun 30, 2017 12.74 12.76 12.62 12.70 70,279 -0.02(-0.16%)
Jun 29, 2017 12.75 12.75 12.61 12.72 149,044 -0.04(-0.31%)
Jun 28, 2017 12.70 12.77 12.57 12.76 163,656 +0.05(+0.39%)
Jun 27, 2017 12.70 12.77 12.68 12.71 101,347 -0.03(-0.24%)
Jun 26, 2017 12.70 12.80 12.61 12.74 260,783 +0.02(+0.16%)
Jun 23, 2017 12.63 12.76 12.63 12.72 649,363 +0.07(+0.55%)
Jun 22, 2017 12.67 12.77 12.63 12.65 98,882 +0.00(+0.00%)
Jun 21, 2017 12.58 12.69 12.58 12.65 71,138 +0.04(+0.32%)
Jun 20, 2017 12.60 12.69 12.49 12.61 97,869 -0.02(-0.16%)
Jun 19, 2017 12.77 12.78 12.60 12.63 149,503 -0.14(-1.10%)
Jun 16, 2017 12.63 12.77 12.60 12.77 146,644 +0.05(+0.39%)
Jun 15, 2017 12.70 12.79 12.70 12.72 59,917 -0.05(-0.39%)
Jun 14, 2017 12.80 12.80 12.71 12.77 100,443 -0.01(-0.08%)
Jun 13, 2017 12.72 12.81 12.55 12.78 165,287 +0.02(+0.16%)
Jun 12, 2017 12.55 12.78 12.51 12.76 142,079 +0.19(+1.51%)
Jun 09, 2017 12.49 12.70 12.49 12.57 144,254 +0.03(+0.24%)
Jun 08, 2017 12.55 12.66 12.45 12.54 62,385 -0.01(-0.08%)
Jun 07, 2017 12.50 12.57 12.40 12.55 56,562 +0.01(+0.08%)
Jun 06, 2017 12.72 12.72 12.46 12.54 83,950 -0.19(-1.49%)
Jun 05, 2017 12.72 12.79 12.66 12.73 76,152 +0.01(+0.08%)
Jun 02, 2017 12.57 12.76 12.50 12.72 130,579 +0.16(+1.27%)
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.