City Office REIT Inc (NY: CIO )

5.200 +0.170 (+3.38%)
Streaming Delayed Price Updated: 3:56 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 6.184 6.184 6.022 6.038 39,370 -0.06(-0.97%)
Aug 28, 2015 5.938 6.146 5.938 6.097 76,537 +0.08(+1.34%)
Aug 27, 2015 6.038 6.108 5.989 6.016 96,320 +0.01(+0.09%)
Aug 26, 2015 6.205 6.205 6.011 6.011 82,471 -0.18(-2.87%)
Aug 25, 2015 6.254 6.308 5.860 6.189 177,488 -0.12(-1.88%)
Aug 24, 2015 6.248 6.399 6.232 6.308 104,320 +0.02(+0.26%)
Aug 21, 2015 6.254 6.356 6.254 6.291 57,146 -0.01(-0.09%)
Aug 20, 2015 6.303 6.351 6.259 6.297 29,743 +0.01(+0.09%)
Aug 19, 2015 6.318 6.361 6.254 6.291 90,707 -0.03(-0.43%)
Aug 18, 2015 6.421 6.453 6.302 6.318 68,788 -0.12(-1.84%)
Aug 17, 2015 6.388 6.497 6.372 6.437 90,637 +0.01(+0.17%)
Aug 14, 2015 6.254 6.464 6.254 6.426 54,124 +0.16(+2.49%)
Aug 13, 2015 6.221 6.367 6.221 6.270 50,103 +0.02(+0.26%)
Aug 12, 2015 6.388 6.415 6.210 6.254 155,923 -0.08(-1.19%)
Aug 11, 2015 6.345 6.405 6.254 6.329 157,603 -0.03(-0.51%)
Aug 10, 2015 6.502 6.523 6.302 6.361 78,366 -0.11(-1.67%)
Aug 07, 2015 6.394 6.593 6.394 6.469 120,395 +0.03(+0.42%)
Aug 06, 2015 6.475 6.636 6.254 6.442 449,093 -0.03(-0.42%)
Aug 05, 2015 6.421 6.539 6.329 6.469 91,696 +0.03(+0.42%)
Aug 04, 2015 6.529 6.556 6.415 6.442 103,402 -0.09(-1.32%)
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.