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 (%)
Aug 30, 2019 9.445 9.565 9.432 9.529 627,316 +0.13(+1.35%)
Aug 29, 2019 9.367 9.452 9.350 9.403 1,041,946 +0.07(+0.75%)
Aug 28, 2019 9.382 9.445 9.304 9.332 1,015,215 -0.06(-0.67%)
Aug 27, 2019 9.452 9.494 9.382 9.396 786,653 -0.04(-0.37%)
Aug 26, 2019 9.396 9.473 9.367 9.431 726,548 +0.07(+0.75%)
Aug 23, 2019 9.515 9.600 9.346 9.360 753,916 -0.17(-1.77%)
Aug 22, 2019 9.494 9.606 9.470 9.529 677,697 +0.06(+0.59%)
Aug 21, 2019 9.431 9.494 9.389 9.473 1,681,895 +0.04(+0.37%)
Aug 20, 2019 9.565 9.593 9.396 9.438 607,436 -0.07(-0.74%)
Aug 19, 2019 9.220 9.522 9.199 9.508 3,761,110 +0.29(+3.13%)
Aug 16, 2019 9.156 9.311 9.156 9.220 1,246,533 +0.03(+0.31%)
Aug 15, 2019 9.149 9.248 9.093 9.192 576,065 +0.06(+0.69%)
Aug 14, 2019 9.149 9.177 9.093 9.128 752,502 -0.08(-0.84%)
Aug 13, 2019 9.163 9.262 9.107 9.206 753,998 +0.04(+0.38%)
Aug 12, 2019 9.058 9.255 9.044 9.170 1,055,538 +0.08(+0.85%)
Aug 09, 2019 9.058 9.142 9.018 9.093 1,085,122 +0.04(+0.47%)
Aug 08, 2019 8.945 9.086 8.910 9.051 972,795 +0.11(+1.26%)
Aug 07, 2019 8.847 8.973 8.804 8.938 1,632,278 +0.05(+0.55%)
Aug 06, 2019 8.826 8.931 8.804 8.889 575,863 +0.06(+0.64%)
Aug 05, 2019 8.910 8.945 8.692 8.833 551,211 -0.07(-0.79%)
Aug 02, 2019 8.945 8.994 8.847 8.903 569,628 -0.01(-0.16%)
Aug 01, 2019 8.875 9.079 8.748 8.917 705,764 +0.20(+2.34%)
Jul 31, 2019 8.727 8.850 8.692 8.713 318,337 -0.03(-0.32%)
Jul 30, 2019 8.671 8.741 8.664 8.741 301,764 +0.08(+0.98%)
Jul 29, 2019 8.643 8.720 8.607 8.657 281,421 +0.01(+0.16%)
Jul 26, 2019 8.558 8.678 8.523 8.643 289,574 +0.08(+0.99%)
Jul 25, 2019 8.657 8.681 8.558 8.558 192,277 -0.08(-0.98%)
Jul 24, 2019 8.523 8.657 8.502 8.643 266,588 +0.10(+1.15%)
Jul 23, 2019 8.453 8.565 8.417 8.544 239,579 +0.11(+1.25%)
Jul 22, 2019 8.453 8.509 8.424 8.438 146,776 -0.01(-0.08%)
Jul 19, 2019 8.530 8.565 8.445 8.445 180,877 -0.11(-1.23%)
Jul 18, 2019 8.565 8.600 8.430 8.551 182,893 -0.03(-0.33%)
Jul 17, 2019 8.516 8.586 8.467 8.579 168,174 +0.06(+0.66%)
Jul 16, 2019 8.474 8.576 8.474 8.523 186,329 +0.03(+0.33%)
Jul 15, 2019 8.488 8.502 8.424 8.495 154,815 +0.03(+0.33%)
Jul 12, 2019 8.453 8.523 8.424 8.467 233,591 +0.01(+0.17%)
Jul 11, 2019 8.551 8.572 8.417 8.453 293,554 -0.10(-1.15%)
Jul 10, 2019 8.600 8.657 8.509 8.551 508,262 -0.05(-0.53%)
Jul 09, 2019 8.555 8.611 8.486 8.597 376,629 +0.05(+0.57%)
Jul 08, 2019 8.583 8.604 8.528 8.548 212,577 -0.03(-0.32%)
Jul 05, 2019 8.548 8.590 8.438 8.576 306,731 +0.03(+0.32%)
Jul 03, 2019 8.576 8.576 8.514 8.548 186,239 +0.00(+0.00%)
Jul 02, 2019 8.459 8.576 8.424 8.548 256,931 +0.10(+1.23%)
Jul 01, 2019 8.390 8.459 8.252 8.445 267,562 +0.17(+2.00%)
Jun 28, 2019 8.231 8.362 8.224 8.279 696,444 +0.03(+0.42%)
Jun 27, 2019 8.120 8.245 8.100 8.245 304,555 +0.12(+1.53%)
Jun 26, 2019 8.286 8.314 8.113 8.120 190,515 -0.18(-2.16%)
Jun 25, 2019 8.355 8.424 8.286 8.300 189,395 -0.07(-0.83%)
Jun 24, 2019 8.597 8.597 8.321 8.369 272,185 -0.18(-2.10%)
Jun 21, 2019 8.624 8.624 8.535 8.548 325,557 -0.12(-1.43%)
Jun 20, 2019 8.631 8.700 8.611 8.673 200,913 +0.04(+0.48%)
Jun 19, 2019 8.604 8.666 8.500 8.631 216,110 +0.04(+0.48%)
Jun 18, 2019 8.569 8.618 8.514 8.590 230,772 +0.05(+0.57%)
Jun 17, 2019 8.473 8.542 8.431 8.542 159,046 +0.06(+0.73%)
Jun 14, 2019 8.521 8.521 8.452 8.479 195,798 +0.01(+0.08%)
Jun 13, 2019 8.403 8.490 8.403 8.473 230,472 +0.08(+0.99%)
Jun 12, 2019 8.307 8.403 8.307 8.390 246,178 +0.05(+0.58%)
Jun 11, 2019 8.265 8.355 8.217 8.341 332,982 +0.08(+1.00%)
Jun 10, 2019 8.286 8.286 8.196 8.258 198,000 -0.01(-0.08%)
Jun 07, 2019 8.231 8.279 8.210 8.265 327,730 +0.06(+0.76%)
Jun 06, 2019 8.203 8.258 8.093 8.203 198,814 -0.03(-0.34%)
Jun 05, 2019 8.148 8.231 8.093 8.231 180,195 +0.10(+1.19%)
Jun 04, 2019 8.113 8.176 8.003 8.134 169,345 +0.03(+0.43%)
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.