City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 9.631 9.713 9.515 9.556 196,778 +0.00(+0.00%)
May 27, 2021 9.589 9.721 9.556 9.556 192,701 -0.02(-0.17%)
May 26, 2021 9.383 9.614 9.333 9.573 153,933 +0.23(+2.48%)
May 25, 2021 9.614 9.622 9.333 9.341 257,119 -0.27(-2.84%)
May 24, 2021 9.416 9.659 9.358 9.614 170,749 +0.21(+2.20%)
May 21, 2021 9.275 9.407 9.209 9.407 287,641 +0.19(+2.06%)
May 20, 2021 9.101 9.234 9.002 9.217 112,391 +0.05(+0.54%)
May 19, 2021 9.234 9.234 8.887 9.168 180,146 +0.00(+0.00%)
May 18, 2021 9.052 9.283 9.044 9.168 157,199 +0.02(+0.18%)
May 17, 2021 9.068 9.192 8.994 9.151 188,244 +0.03(+0.36%)
May 14, 2021 9.077 9.176 9.002 9.118 194,986 +0.13(+1.47%)
May 13, 2021 8.738 9.052 8.729 8.986 192,153 +0.26(+2.94%)
May 12, 2021 8.870 8.920 8.663 8.729 171,303 -0.14(-1.58%)
May 11, 2021 8.928 8.944 8.746 8.870 271,706 -0.12(-1.38%)
May 10, 2021 9.490 9.507 8.994 8.994 387,078 -0.37(-3.97%)
May 07, 2021 9.573 9.589 9.366 9.366 341,482 +0.12(+1.25%)
May 06, 2021 9.118 9.267 9.068 9.250 163,642 +0.13(+1.45%)
May 05, 2021 9.143 9.333 8.994 9.118 239,348 -0.12(-1.34%)
May 04, 2021 9.432 9.538 9.209 9.242 222,055 -0.19(-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.