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 (%)
Jul 30, 2021 10.30 10.45 10.24 10.34 162,858 +0.06(+0.55%)
Jul 29, 2021 10.36 10.40 10.24 10.28 149,256 -0.01(-0.08%)
Jul 28, 2021 10.50 10.50 10.24 10.29 230,376 -0.13(-1.23%)
Jul 27, 2021 10.46 10.55 10.34 10.42 285,890 -0.04(-0.38%)
Jul 26, 2021 10.29 10.46 10.26 10.46 189,313 +0.21(+2.04%)
Jul 23, 2021 10.15 10.26 10.07 10.25 135,652 +0.16(+1.59%)
Jul 22, 2021 10.10 10.17 9.918 10.09 176,119 -0.10(-0.95%)
Jul 21, 2021 10.14 10.34 10.14 10.18 256,718 +0.14(+1.44%)
Jul 20, 2021 9.798 10.16 9.792 10.04 370,820 +0.34(+3.48%)
Jul 19, 2021 9.822 9.870 9.565 9.702 257,820 -0.31(-3.13%)
Jul 16, 2021 10.02 10.15 9.985 10.01 251,891 +0.04(+0.40%)
Jul 15, 2021 9.878 9.999 9.782 9.975 145,311 +0.10(+1.06%)
Jul 14, 2021 9.918 9.975 9.826 9.870 189,807 +0.01(+0.08%)
Jul 13, 2021 9.942 9.983 9.822 9.862 180,706 -0.14(-1.37%)
Jul 12, 2021 9.854 10.06 9.814 9.999 224,330 +0.17(+1.72%)
Jul 09, 2021 9.653 9.842 9.653 9.830 97,873 +0.21(+2.17%)
Jul 08, 2021 9.758 9.806 9.581 9.621 307,127 -0.20(-2.04%)
Jul 07, 2021 9.925 9.965 9.774 9.822 209,150 -0.17(-1.67%)
Jul 06, 2021 9.973 10.01 9.782 9.989 283,233 +0.00(+0.00%)
Jul 02, 2021 10.01 10.08 9.957 9.989 234,139 +0.01(+0.08%)
Jul 01, 2021 9.933 10.08 9.870 9.981 391,757 +0.12(+1.21%)
Jun 30, 2021 9.814 9.917 9.766 9.862 360,649 +0.06(+0.57%)
Jun 29, 2021 9.925 9.956 9.790 9.806 262,709 -0.10(-0.96%)
Jun 28, 2021 10.02 10.02 9.735 9.901 264,810 -0.11(-1.11%)
Jun 25, 2021 9.878 10.05 9.766 10.01 659,691 +0.13(+1.37%)
Jun 24, 2021 9.957 9.957 9.703 9.878 179,730 -0.02(-0.16%)
Jun 23, 2021 9.957 9.981 9.854 9.893 244,495 -0.06(-0.56%)
Jun 22, 2021 10.00 10.02 9.830 9.949 202,116 -0.07(-0.71%)
Jun 21, 2021 9.806 10.04 9.743 10.02 237,983 +0.22(+2.27%)
Jun 18, 2021 10.06 10.10 9.766 9.798 513,282 -0.33(-3.21%)
Jun 17, 2021 10.08 10.14 9.965 10.12 416,933 +0.06(+0.63%)
Jun 16, 2021 10.11 10.16 9.997 10.06 151,337 -0.02(-0.24%)
Jun 15, 2021 10.19 10.24 10.02 10.08 198,142 -0.02(-0.24%)
Jun 14, 2021 10.12 10.12 9.997 10.11 210,629 +0.00(+0.00%)
Jun 11, 2021 10.17 10.17 10.03 10.11 196,836 -0.06(-0.55%)
Jun 10, 2021 10.20 10.27 10.12 10.16 235,184 -0.03(-0.31%)
Jun 09, 2021 10.00 10.22 9.949 10.19 299,202 +0.25(+2.47%)
Jun 08, 2021 9.854 9.989 9.806 9.949 294,744 +0.16(+1.62%)
Jun 07, 2021 9.608 9.870 9.604 9.790 234,725 +0.28(+2.92%)
Jun 04, 2021 9.782 9.782 9.449 9.513 232,311 -0.16(-1.64%)
Jun 03, 2021 9.497 9.921 9.481 9.671 278,239 +0.22(+2.35%)
Jun 02, 2021 9.505 9.521 9.362 9.449 160,213 +0.02(+0.25%)
Jun 01, 2021 9.298 9.473 9.267 9.425 214,838 +0.25(+2.77%)
May 28, 2021 9.243 9.322 9.132 9.171 205,032 +0.00(+0.00%)
May 27, 2021 9.203 9.330 9.171 9.171 200,784 -0.02(-0.17%)
May 26, 2021 9.005 9.227 8.957 9.187 160,390 +0.22(+2.48%)
May 25, 2021 9.227 9.235 8.957 8.965 267,905 -0.26(-2.84%)
May 24, 2021 9.037 9.271 8.981 9.227 177,911 +0.20(+2.20%)
May 21, 2021 8.902 9.029 8.838 9.029 299,707 +0.18(+2.06%)
May 20, 2021 8.735 8.862 8.640 8.846 117,105 +0.05(+0.54%)
May 19, 2021 8.862 8.862 8.529 8.799 187,702 +0.00(+0.00%)
May 18, 2021 8.687 8.910 8.680 8.799 163,793 +0.02(+0.18%)
May 17, 2021 8.703 8.822 8.632 8.783 196,141 +0.03(+0.36%)
May 14, 2021 8.711 8.806 8.640 8.751 203,165 +0.13(+1.47%)
May 13, 2021 8.386 8.687 8.378 8.624 200,213 +0.25(+2.94%)
May 12, 2021 8.513 8.561 8.315 8.378 178,488 -0.13(-1.58%)
May 11, 2021 8.568 8.584 8.394 8.513 283,103 -0.12(-1.38%)
May 10, 2021 9.108 9.124 8.632 8.632 403,314 -0.36(-3.97%)
May 07, 2021 9.187 9.203 8.989 8.989 355,806 +0.11(+1.25%)
May 06, 2021 8.751 8.894 8.703 8.878 170,506 +0.13(+1.45%)
May 05, 2021 8.775 8.957 8.632 8.751 249,388 -0.12(-1.34%)
May 04, 2021 9.052 9.154 8.838 8.870 231,370 -0.18(-2.02%)
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.