City Office REIT Inc (NY: CIO )

5.080 +0.050 (+0.99%)
Streaming Delayed Price Updated: 11:04 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 10.56 10.63 10.49 10.55 427,496 +0.01(+0.14%)
Sep 27, 2019 10.60 10.63 10.49 10.54 462,149 -0.04(-0.42%)
Sep 26, 2019 10.42 10.62 10.41 10.58 463,290 +0.15(+1.48%)
Sep 25, 2019 10.40 10.46 10.33 10.43 338,530 +0.05(+0.49%)
Sep 24, 2019 10.46 10.48 10.32 10.38 469,938 -0.06(-0.56%)
Sep 23, 2019 10.38 10.48 10.35 10.44 415,120 +0.04(+0.42%)
Sep 20, 2019 10.36 10.45 10.34 10.39 1,419,039 +0.05(+0.50%)
Sep 19, 2019 10.35 10.40 10.30 10.34 509,926 +0.00(+0.00%)
Sep 18, 2019 10.36 10.39 10.25 10.34 338,375 +0.01(+0.14%)
Sep 17, 2019 10.19 10.35 10.14 10.32 970,539 +0.13(+1.30%)
Sep 16, 2019 10.11 10.24 10.03 10.19 1,106,190 +0.10(+0.94%)
Sep 13, 2019 10.18 10.24 10.04 10.10 824,750 -0.09(-0.86%)
Sep 12, 2019 10.21 10.27 10.12 10.19 1,086,524 +0.03(+0.29%)
Sep 11, 2019 9.966 10.17 9.914 10.16 1,309,688 +0.19(+1.91%)
Sep 10, 2019 9.885 10.06 9.848 9.966 1,562,781 +0.08(+0.82%)
Sep 09, 2019 9.856 9.914 9.760 9.885 871,191 +0.04(+0.37%)
Sep 06, 2019 9.907 9.914 9.834 9.848 711,701 -0.05(-0.52%)
Sep 05, 2019 9.951 9.958 9.841 9.900 464,974 -0.04(-0.37%)
Sep 04, 2019 9.900 10.00 9.892 9.936 1,005,930 +0.03(+0.30%)
Sep 03, 2019 9.929 9.973 9.870 9.907 674,780 -0.02(-0.22%)
Aug 30, 2019 9.841 9.966 9.828 9.929 602,062 +0.13(+1.35%)
Aug 29, 2019 9.760 9.848 9.742 9.797 1,000,000 +0.07(+0.75%)
Aug 28, 2019 9.775 9.841 9.694 9.724 974,345 -0.07(-0.67%)
Aug 27, 2019 9.848 9.892 9.775 9.790 754,984 -0.04(-0.37%)
Aug 26, 2019 9.790 9.870 9.760 9.826 697,299 +0.07(+0.75%)
Aug 23, 2019 9.914 10.00 9.738 9.753 723,565 -0.18(-1.77%)
Aug 22, 2019 9.892 10.01 9.867 9.929 650,415 +0.06(+0.59%)
Aug 21, 2019 9.826 9.892 9.782 9.870 1,614,186 +0.04(+0.37%)
Aug 20, 2019 9.966 9.995 9.790 9.834 582,983 -0.07(-0.74%)
Aug 19, 2019 9.606 9.922 9.584 9.907 3,609,698 +0.30(+3.13%)
Aug 16, 2019 9.540 9.702 9.540 9.606 1,196,351 +0.03(+0.31%)
Aug 15, 2019 9.533 9.636 9.474 9.577 552,874 +0.07(+0.69%)
Aug 14, 2019 9.533 9.562 9.474 9.511 722,208 -0.08(-0.84%)
Aug 13, 2019 9.548 9.650 9.489 9.592 723,644 +0.04(+0.38%)
Aug 12, 2019 9.438 9.643 9.423 9.555 1,013,045 +0.08(+0.85%)
Aug 09, 2019 9.438 9.526 9.396 9.474 1,041,438 +0.04(+0.47%)
Aug 08, 2019 9.320 9.467 9.284 9.430 933,632 +0.12(+1.26%)
Aug 07, 2019 9.218 9.350 9.174 9.313 1,566,567 +0.05(+0.55%)
Aug 06, 2019 9.196 9.306 9.174 9.262 552,680 +0.06(+0.64%)
Aug 05, 2019 9.284 9.320 9.056 9.203 529,021 -0.07(-0.79%)
Aug 02, 2019 9.320 9.372 9.218 9.276 546,697 -0.01(-0.16%)
Aug 01, 2019 9.247 9.460 9.115 9.291 677,352 +0.21(+2.34%)
Jul 31, 2019 9.093 9.221 9.056 9.078 305,521 -0.03(-0.32%)
Jul 30, 2019 9.034 9.108 9.027 9.108 289,615 +0.09(+0.98%)
Jul 29, 2019 9.005 9.086 8.968 9.020 270,092 +0.01(+0.16%)
Jul 26, 2019 8.917 9.042 8.880 9.005 277,916 +0.09(+0.99%)
Jul 25, 2019 9.020 9.045 8.917 8.917 184,536 -0.09(-0.98%)
Jul 24, 2019 8.880 9.020 8.858 9.005 255,856 +0.10(+1.15%)
Jul 23, 2019 8.807 8.924 8.770 8.902 229,934 +0.11(+1.25%)
Jul 22, 2019 8.807 8.866 8.778 8.792 140,867 -0.01(-0.08%)
Jul 19, 2019 8.888 8.924 8.800 8.800 173,595 -0.11(-1.23%)
Jul 18, 2019 8.924 8.961 8.784 8.910 175,530 -0.03(-0.33%)
Jul 17, 2019 8.873 8.946 8.822 8.939 161,404 +0.06(+0.66%)
Jul 16, 2019 8.829 8.935 8.829 8.880 178,828 +0.03(+0.33%)
Jul 15, 2019 8.844 8.858 8.778 8.851 148,583 +0.03(+0.33%)
Jul 12, 2019 8.807 8.880 8.778 8.822 224,188 +0.01(+0.17%)
Jul 11, 2019 8.910 8.932 8.770 8.807 281,736 -0.10(-1.15%)
Jul 10, 2019 8.961 9.020 8.866 8.910 487,801 -0.05(-0.53%)
Jul 09, 2019 8.914 8.972 8.842 8.957 361,466 +0.05(+0.57%)
Jul 08, 2019 8.943 8.965 8.885 8.907 204,019 -0.03(-0.32%)
Jul 05, 2019 8.907 8.950 8.792 8.936 294,382 +0.03(+0.32%)
Jul 03, 2019 8.936 8.936 8.871 8.907 178,742 +0.00(+0.00%)
Jul 02, 2019 8.814 8.936 8.778 8.907 246,588 +0.11(+1.23%)
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.