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 (%)
Mar 29, 2018 7.244 7.244 7.244 0 -0.09(-1.20%)
Mar 28, 2018 7.150 7.345 7.143 7.331 491,636 +0.20(+2.81%)
Mar 27, 2018 7.112 7.225 7.034 7.131 437,578 +0.03(+0.44%)
Mar 26, 2018 7.093 7.131 6.962 7.099 397,539 +0.08(+1.16%)
Mar 23, 2018 7.175 7.212 7.018 7.018 564,457 -0.13(-1.84%)
Mar 22, 2018 7.137 7.281 7.137 7.150 401,241 +0.01(+0.09%)
Mar 21, 2018 7.200 7.259 7.125 7.143 376,815 -0.08(-1.13%)
Mar 20, 2018 7.237 7.294 7.175 7.225 362,471 +0.01(+0.09%)
Mar 19, 2018 7.281 7.281 7.156 7.219 435,486 -0.10(-1.37%)
Mar 16, 2018 7.225 7.344 7.187 7.319 1,062,447 +0.10(+1.39%)
Mar 15, 2018 7.256 7.294 7.184 7.219 277,317 -0.04(-0.60%)
Mar 14, 2018 7.256 7.319 7.225 7.262 493,988 +0.00(+0.00%)
Mar 13, 2018 7.175 7.325 7.168 7.262 495,763 +0.12(+1.67%)
Mar 12, 2018 7.024 7.168 7.024 7.143 416,426 +0.11(+1.51%)
Mar 09, 2018 7.143 7.200 6.868 7.037 464,677 +0.13(+1.91%)
Mar 08, 2018 6.924 6.952 6.855 6.905 298,244 -0.02(-0.27%)
Mar 07, 2018 6.968 6.924 469,357 +0.08(+1.19%)
Mar 06, 2018 6.736 6.874 6.655 6.843 511,698 +0.11(+1.58%)
Mar 05, 2018 6.698 6.811 6.667 6.736 592,766 +0.02(+0.28%)
Mar 02, 2018 6.579 6.880 6.567 6.717 764,930 +0.13(+1.90%)
Mar 01, 2018 6.304 6.711 6.285 6.592 887,699 +0.30(+4.78%)
Feb 28, 2018 6.410 6.482 6.285 6.291 582,735 -0.08(-1.28%)
Feb 27, 2018 6.523 6.579 6.344 6.373 582,339 -0.14(-2.21%)
Feb 26, 2018 6.642 6.642 6.473 6.517 315,749 -0.11(-1.61%)
Feb 23, 2018 6.561 6.630 6.561 6.623 705,606 +0.07(+1.05%)
Feb 22, 2018 6.554 347,736 +0.03(+0.38%)
Feb 21, 2018 6.642 6.705 6.529 6.529 402,464 -0.11(-1.61%)
Feb 20, 2018 6.673 6.780 6.617 6.636 479,994 -0.05(-0.75%)
Feb 16, 2018 6.686 6.686 6.686 0 +0.05(+0.76%)
Feb 15, 2018 6.592 6.667 6.542 6.636 253,503 +0.09(+1.44%)
Feb 14, 2018 6.561 6.598 6.473 6.542 396,146 -0.07(-1.04%)
Feb 13, 2018 6.510 6.648 6.473 6.611 448,606 +0.11(+1.64%)
Feb 12, 2018 6.561 6.561 6.360 6.504 1,027,929 -0.04(-0.67%)
Feb 09, 2018 6.598 6.673 6.454 6.548 629,448 -0.01(-0.19%)
Feb 08, 2018 6.755 6.817 6.561 6.561 316,568 -0.21(-3.06%)
Feb 07, 2018 6.755 6.792 6.736 6.767 346,101 +0.01(+0.09%)
Feb 06, 2018 6.761 6.861 6.667 6.761 586,774 -0.21(-3.05%)
Feb 05, 2018 7.074 7.081 6.905 6.974 371,582 -0.12(-1.68%)
Feb 02, 2018 7.206 7.212 7.074 7.093 402,920 -0.12(-1.65%)
Feb 01, 2018 7.306 7.344 7.206 7.212 459,894 -0.11(-1.46%)
Jan 31, 2018 7.313 7.369 7.300 7.319 398,193 +0.01(+0.17%)
Jan 30, 2018 7.331 7.343 7.296 7.306 388,951 -0.04(-0.51%)
Jan 29, 2018 7.419 7.444 7.262 7.344 400,898 -0.09(-1.18%)
Jan 26, 2018 7.538 7.538 7.394 7.432 294,671 -0.09(-1.17%)
Jan 25, 2018 7.526 7.544 7.482 7.519 308,729 +0.02(+0.25%)
Jan 24, 2018 7.569 7.569 7.482 7.500 222,139 -0.06(-0.83%)
Jan 23, 2018 7.507 7.588 7.444 7.563 216,196 +0.06(+0.84%)
Jan 22, 2018 7.438 7.500 7.425 7.500 248,417 +0.08(+1.01%)
Jan 19, 2018 7.482 7.538 7.413 7.425 449,870 -0.06(-0.84%)
Jan 18, 2018 7.551 7.576 7.413 7.488 526,395 -0.07(-0.91%)
Jan 17, 2018 7.582 7.582 7.475 7.557 459,385 -0.01(-0.08%)
Jan 16, 2018 7.551 7.648 7.532 7.563 438,490 +0.05(+0.67%)
Jan 12, 2018 7.513 7.513 7.513 0 -0.18(-2.28%)
Jan 11, 2018 7.732 7.776 7.688 7.688 659,512 -0.08(-1.05%)
Jan 10, 2018 7.801 7.801 7.613 7.770 998,014 -0.14(-1.78%)
Jan 09, 2018 7.917 7.942 7.862 7.911 494,494 -0.02(-0.23%)
Jan 08, 2018 7.905 7.960 7.828 7.929 376,590 +0.00(+0.00%)
Jan 05, 2018 7.917 7.936 7.819 7.929 281,666 +0.06(+0.78%)
Jan 04, 2018 7.966 7.985 7.862 7.868 616,909 -0.06(-0.78%)
Jan 03, 2018 7.997 8.034 7.905 7.929 506,625 -0.04(-0.54%)
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.