City Office REIT Inc (NY: CIO )

6.260 +0.010 (+0.16%)
Official Closing Price Updated: 7:00 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%)
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.