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 (%)
Sep 30, 2021 14.54 14.74 14.34 14.34 374,513 -0.19(-1.33%)
Sep 29, 2021 14.46 14.67 14.31 14.54 327,956 +0.24(+1.69%)
Sep 28, 2021 14.17 14.49 14.07 14.30 555,683 +0.03(+0.23%)
Sep 27, 2021 14.41 14.70 14.26 14.26 577,048 -0.12(-0.84%)
Sep 24, 2021 14.41 14.52 14.31 14.38 393,691 -0.06(-0.44%)
Sep 23, 2021 14.50 14.79 14.41 14.45 444,279 -0.13(-0.88%)
Sep 22, 2021 14.00 14.65 13.96 14.58 978,065 +0.76(+5.52%)
Sep 21, 2021 13.71 14.01 13.55 13.81 524,272 +0.16(+1.18%)
Sep 20, 2021 13.35 13.69 13.22 13.65 579,413 +0.20(+1.49%)
Sep 17, 2021 13.58 13.73 13.44 13.45 2,007,098 -0.10(-0.71%)
Sep 16, 2021 13.48 13.76 13.40 13.55 495,538 +0.10(+0.72%)
Sep 15, 2021 13.24 13.54 13.12 13.45 483,948 +0.17(+1.27%)
Sep 14, 2021 13.37 13.49 13.16 13.28 760,680 -0.10(-0.78%)
Sep 13, 2021 13.55 13.69 13.30 13.39 1,012,312 -0.24(-1.77%)
Sep 10, 2021 13.92 13.92 13.59 13.63 2,121,587 -0.23(-1.68%)
Sep 09, 2021 13.88 13.97 13.73 13.86 961,053 -0.03(-0.23%)
Sep 08, 2021 14.01 14.01 13.73 13.89 961,251 -0.09(-0.63%)
Sep 07, 2021 13.11 14.03 13.10 13.98 2,835,809 +0.88(+6.74%)
Sep 03, 2021 12.91 13.09 12.56 13.10 698,183 +0.22(+1.75%)
Sep 02, 2021 12.77 12.96 12.75 12.87 396,988 +0.06(+0.50%)
Sep 01, 2021 12.81 12.90 12.58 12.81 288,540 -0.02(-0.12%)
Aug 31, 2021 12.75 12.89 12.56 12.83 456,533 -0.01(-0.06%)
Aug 30, 2021 12.97 12.97 12.75 12.83 383,906 -0.10(-0.81%)
Aug 27, 2021 12.84 13.12 12.78 12.94 484,258 +0.06(+0.50%)
Aug 26, 2021 12.99 13.35 12.87 12.87 630,399 -0.09(-0.68%)
Aug 25, 2021 12.96 13.05 12.71 12.96 680,515 +0.06(+0.50%)
Aug 24, 2021 12.99 13.13 12.79 12.90 1,417,790 -0.03(-0.25%)
Aug 23, 2021 12.71 13.20 12.11 12.93 6,337,667 +2.57(+24.81%)
Aug 20, 2021 10.24 10.48 10.18 10.36 727,774 +0.02(+0.23%)
Aug 19, 2021 10.27 10.38 10.12 10.34 310,218 +0.06(+0.55%)
Aug 18, 2021 10.43 10.45 10.26 10.28 207,092 -0.15(-1.46%)
Aug 17, 2021 10.40 10.46 10.26 10.43 214,792 +0.02(+0.15%)
Aug 16, 2021 10.59 10.60 10.40 10.42 254,003 -0.20(-1.89%)
Aug 13, 2021 10.62 10.75 10.53 10.62 161,280 +0.00(+0.00%)
Aug 12, 2021 10.73 10.76 10.59 10.62 191,925 -0.10(-0.97%)
Aug 11, 2021 10.67 10.73 10.51 10.72 159,259 +0.13(+1.21%)
Aug 10, 2021 10.62 10.67 10.47 10.59 150,557 +0.01(+0.08%)
Aug 09, 2021 10.75 10.75 10.50 10.59 171,704 -0.07(-0.68%)
Aug 06, 2021 10.57 10.82 10.57 10.66 143,733 +0.18(+1.76%)
Aug 05, 2021 10.29 10.64 10.21 10.47 304,372 +0.29(+2.84%)
Aug 04, 2021 10.10 10.23 10.05 10.18 188,949 -0.02(-0.24%)
Aug 03, 2021 10.05 10.26 9.975 10.21 178,730 +0.06(+0.55%)
Aug 02, 2021 10.31 10.51 10.09 10.15 154,913 -0.18(-1.79%)
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%)
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.