City Office REIT Inc (NY: CIO )

6.280 +0.020 (+0.32%)
Streaming Delayed Price Updated: 1:51 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 13.48 13.68 13.38 13.51 565,589 -0.17(-1.24%)
Nov 29, 2021 13.64 13.92 13.52 13.68 513,910 +0.17(+1.26%)
Nov 26, 2021 14.09 14.21 12.95 13.51 726,036 -0.87(-6.03%)
Nov 24, 2021 14.31 14.48 14.25 14.37 271,687 +0.01(+0.06%)
Nov 23, 2021 14.45 14.53 14.36 14.36 239,785 +0.02(+0.11%)
Nov 22, 2021 14.57 14.66 14.31 14.35 271,814 -0.24(-1.66%)
Nov 19, 2021 14.57 14.74 14.15 14.59 400,799 -0.58(-3.84%)
Nov 18, 2021 14.87 15.21 15.08 15.17 369,018 +0.25(+1.68%)
Nov 17, 2021 15.06 15.06 14.70 14.92 247,685 -0.15(-0.97%)
Nov 16, 2021 15.20 15.23 14.95 15.07 292,422 -0.17(-1.12%)
Nov 15, 2021 15.29 15.33 15.17 15.24 250,119 +0.05(+0.32%)
Nov 12, 2021 15.38 15.38 15.17 15.19 295,558 -0.16(-1.06%)
Nov 11, 2021 15.12 15.43 14.98 15.35 270,517 +0.23(+1.55%)
Nov 10, 2021 15.21 15.08 15.12 276,555 -0.14(-0.90%)
Nov 09, 2021 15.16 15.40 14.99 15.25 443,018 +0.23(+1.56%)
Nov 08, 2021 14.76 15.28 14.71 15.02 486,677 +0.36(+2.43%)
Nov 05, 2021 14.53 15.00 14.42 14.66 822,220 +0.29(+2.03%)
Nov 04, 2021 14.66 14.89 14.32 14.37 779,871 -0.25(-1.72%)
Nov 03, 2021 14.77 15.05 14.24 14.62 639,262 -0.39(-2.59%)
Nov 02, 2021 15.38 15.38 15.01 15.01 424,413 -0.32(-2.11%)
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.