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 (%)
Dec 31, 2020 7.529 7.529 7.529 213,871 +0.09(+1.24%)
Dec 30, 2020 7.436 7.552 7.321 7.436 213,871 +0.02(+0.31%)
Dec 29, 2020 7.521 7.860 7.344 7.413 350,468 -0.09(-1.23%)
Dec 28, 2020 7.513 7.579 7.398 7.506 454,723 +0.15(+1.99%)
Dec 24, 2020 7.182 7.375 7.128 7.359 129,377 +0.22(+3.02%)
Dec 23, 2020 7.290 7.367 7.128 7.144 288,876 -0.09(-1.28%)
Dec 22, 2020 7.344 7.344 7.163 7.236 327,762 -0.04(-0.53%)
Dec 21, 2020 7.074 7.305 6.997 7.275 290,674 +0.08(+1.18%)
Dec 18, 2020 7.436 7.487 7.113 7.190 1,398,755 -0.26(-3.52%)
Dec 17, 2020 7.529 7.575 7.390 7.452 259,616 -0.05(-0.72%)
Dec 16, 2020 7.621 7.683 7.483 7.506 386,302 -0.08(-1.12%)
Dec 15, 2020 7.436 7.606 7.421 7.591 281,260 +0.15(+2.07%)
Dec 14, 2020 7.506 7.722 7.421 7.436 396,299 -0.05(-0.72%)
Dec 11, 2020 7.413 7.513 7.352 7.490 203,604 +0.05(+0.73%)
Dec 10, 2020 7.321 7.460 7.313 7.436 247,810 +0.07(+0.94%)
Dec 09, 2020 7.367 7.398 7.236 7.367 224,388 +0.04(+0.53%)
Dec 08, 2020 7.251 7.407 7.236 7.329 267,825 +0.01(+0.11%)
Dec 07, 2020 7.591 7.629 7.313 7.321 390,455 -0.29(-3.75%)
Dec 04, 2020 7.375 7.691 7.329 7.606 308,325 +0.28(+3.79%)
Dec 03, 2020 7.321 7.444 7.198 7.329 363,666 +0.07(+0.96%)
Dec 02, 2020 7.113 7.344 7.113 7.259 714,449 +0.15(+2.06%)
Dec 01, 2020 6.905 7.151 6.833 7.113 293,878 +0.35(+5.25%)
Nov 30, 2020 6.974 7.005 6.666 6.758 816,126 -0.24(-3.41%)
Nov 27, 2020 7.036 7.059 6.889 6.997 172,330 -0.05(-0.66%)
Nov 25, 2020 7.205 7.321 7.028 7.043 365,163 -0.16(-2.25%)
Nov 24, 2020 7.090 7.344 7.082 7.205 567,976 +0.25(+3.66%)
Nov 23, 2020 6.727 7.013 6.681 6.951 248,578 +0.32(+4.76%)
Nov 20, 2020 6.435 6.666 6.396 6.635 227,351 +0.11(+1.65%)
Nov 19, 2020 6.558 6.604 6.373 6.527 349,620 -0.04(-0.59%)
Nov 18, 2020 6.751 6.882 6.566 6.566 456,915 -0.18(-2.63%)
Nov 17, 2020 6.751 6.866 6.650 6.743 475,878 -0.05(-0.79%)
Nov 16, 2020 6.211 6.812 6.211 6.797 654,743 +0.75(+12.36%)
Nov 13, 2020 5.895 6.088 5.818 6.049 467,290 +0.25(+4.39%)
Nov 12, 2020 5.703 5.818 5.556 5.795 571,494 +0.01(+0.13%)
Nov 11, 2020 5.880 5.880 5.626 5.787 266,491 -0.09(-1.57%)
Nov 10, 2020 5.695 6.026 5.641 5.880 475,448 +0.25(+4.52%)
Nov 09, 2020 5.271 5.741 5.232 5.625 721,152 +0.74(+15.14%)
Nov 06, 2020 5.040 5.040 4.816 4.886 415,513 -0.13(-2.61%)
Nov 05, 2020 5.009 5.333 4.994 5.017 289,012 +0.11(+2.20%)
Nov 04, 2020 5.140 5.202 4.886 4.909 211,521 -0.29(-5.49%)
Nov 03, 2020 5.078 5.209 5.011 5.194 301,396 +0.21(+4.17%)
Nov 02, 2020 4.901 4.994 4.832 4.986 360,316 +0.12(+2.37%)
Oct 30, 2020 4.994 5.009 4.832 4.870 323,768 -0.14(-2.77%)
Oct 29, 2020 4.839 5.101 4.716 5.009 475,419 +0.14(+2.85%)
Oct 28, 2020 4.978 5.009 4.801 4.870 360,158 -0.19(-3.81%)
Oct 27, 2020 5.271 5.271 5.048 5.063 285,019 -0.18(-3.52%)
Oct 26, 2020 5.356 5.363 5.086 5.248 445,049 -0.15(-2.85%)
Oct 23, 2020 5.356 5.433 5.298 5.402 296,776 +0.07(+1.30%)
Oct 22, 2020 5.371 5.420 5.317 5.333 364,839 +0.02(+0.44%)
Oct 21, 2020 5.317 5.402 5.240 5.310 501,942 -0.05(-0.86%)
Oct 20, 2020 5.363 5.425 5.263 5.356 487,637 +0.05(+0.87%)
Oct 19, 2020 5.471 5.556 5.290 5.310 334,163 -0.13(-2.41%)
Oct 16, 2020 5.633 5.641 5.425 5.441 266,151 -0.22(-3.81%)
Oct 15, 2020 5.494 5.679 5.479 5.656 235,782 +0.11(+1.94%)
Oct 14, 2020 5.710 5.741 5.533 5.548 276,530 -0.15(-2.70%)
Oct 13, 2020 5.772 5.780 5.610 5.703 284,516 -0.08(-1.33%)
Oct 12, 2020 5.710 5.818 5.602 5.780 331,374 +0.05(+0.81%)
Oct 09, 2020 5.864 5.894 5.703 5.733 275,365 -0.15(-2.49%)
Oct 08, 2020 5.834 5.980 5.753 5.880 272,686 +0.07(+1.19%)
Oct 07, 2020 5.834 5.864 5.679 5.810 432,415 +0.01(+0.13%)
Oct 06, 2020 5.886 5.954 5.772 5.803 647,107 -0.01(-0.13%)
Oct 05, 2020 5.939 5.969 5.788 5.810 338,328 -0.06(-1.03%)
Oct 02, 2020 5.674 5.916 5.629 5.871 242,733 +0.08(+1.44%)
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.