City Office REIT Inc (NY: CIO )

5.210 +0.180 (+3.58%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 6.432 6.448 6.302 6.330 975,839 -0.12(-1.83%)
Aug 28, 2020 6.511 6.511 6.377 6.448 383,992 -0.02(-0.24%)
Aug 27, 2020 6.448 6.629 6.448 6.463 335,240 +0.00(+0.00%)
Aug 26, 2020 6.558 6.629 6.448 6.463 358,680 -0.14(-2.15%)
Aug 25, 2020 6.511 6.668 6.479 6.605 322,534 +0.09(+1.45%)
Aug 24, 2020 6.495 6.511 6.377 6.511 409,976 +0.02(+0.24%)
Aug 21, 2020 6.495 6.503 6.345 6.495 502,886 +0.01(+0.12%)
Aug 20, 2020 6.511 6.668 6.479 6.487 623,777 -0.12(-1.79%)
Aug 19, 2020 6.770 6.802 6.526 6.605 295,033 -0.16(-2.33%)
Aug 18, 2020 7.030 7.030 6.715 6.763 261,563 -0.31(-4.34%)
Aug 17, 2020 7.117 7.172 6.995 7.070 241,880 +0.00(+0.00%)
Aug 14, 2020 7.062 7.235 6.991 7.070 349,060 -0.03(-0.44%)
Aug 13, 2020 7.266 7.377 7.093 7.101 275,446 -0.24(-3.22%)
Aug 12, 2020 7.432 7.479 7.203 7.337 304,736 -0.07(-0.96%)
Aug 11, 2020 7.566 7.707 7.377 7.408 325,576 -0.03(-0.42%)
Aug 10, 2020 7.243 7.558 7.172 7.440 281,230 +0.20(+2.72%)
Aug 07, 2020 6.967 7.251 6.944 7.243 262,684 +0.20(+2.79%)
Aug 06, 2020 6.833 7.188 6.833 7.046 387,930 +0.24(+3.59%)
Aug 05, 2020 6.928 6.928 6.673 6.802 407,957 -0.05(-0.69%)
Aug 04, 2020 6.542 6.904 6.542 6.849 260,992 +0.31(+4.69%)
Aug 03, 2020 6.810 6.896 6.479 6.542 396,378 -0.27(-3.93%)
Jul 31, 2020 7.085 7.093 6.731 6.810 496,027 -0.37(-5.15%)
Jul 30, 2020 7.337 7.345 7.133 7.180 259,032 -0.31(-4.10%)
Jul 29, 2020 7.503 7.581 7.314 7.487 280,045 -0.04(-0.52%)
Jul 28, 2020 7.164 7.550 7.164 7.526 320,847 +0.29(+4.03%)
Jul 27, 2020 7.455 7.519 7.070 7.235 398,687 -0.26(-3.47%)
Jul 24, 2020 7.652 7.731 7.463 7.495 261,795 -0.13(-1.65%)
Jul 23, 2020 7.660 7.754 7.581 7.621 319,398 -0.06(-0.72%)
Jul 22, 2020 7.503 7.758 7.503 7.676 324,857 +0.16(+2.09%)
Jul 21, 2020 7.455 7.668 7.455 7.518 358,284 +0.06(+0.84%)
Jul 20, 2020 7.503 7.562 7.408 7.455 499,164 -0.09(-1.25%)
Jul 17, 2020 7.487 7.676 7.471 7.550 309,429 +0.05(+0.63%)
Jul 16, 2020 7.495 7.573 7.440 7.503 344,980 -0.06(-0.83%)
Jul 15, 2020 7.589 7.723 7.510 7.566 488,703 +0.09(+1.26%)
Jul 14, 2020 7.384 7.628 7.384 7.471 422,392 +0.05(+0.64%)
Jul 13, 2020 7.495 7.581 7.392 7.424 488,554 -0.05(-0.63%)
Jul 10, 2020 7.148 7.510 7.148 7.471 708,410 +0.22(+3.04%)
Jul 09, 2020 7.495 7.526 7.148 7.251 577,394 -0.22(-2.95%)
Jul 08, 2020 7.556 7.649 7.370 7.471 634,714 -0.10(-1.33%)
Jul 07, 2020 7.696 7.711 7.471 7.572 475,346 -0.18(-2.30%)
Jul 06, 2020 7.921 7.998 7.704 7.750 366,552 -0.01(-0.10%)
Jul 02, 2020 7.975 7.983 7.742 7.758 256,514 -0.01(-0.10%)
Jul 01, 2020 7.797 7.936 7.634 7.766 424,831 -0.03(-0.40%)
Jun 30, 2020 7.773 7.905 7.704 7.797 426,402 -0.02(-0.30%)
Jun 29, 2020 7.952 7.983 7.711 7.820 455,916 -0.03(-0.39%)
Jun 26, 2020 7.580 7.859 7.394 7.851 1,849,793 +0.21(+2.74%)
Jun 25, 2020 7.370 7.657 7.363 7.642 505,628 +0.22(+2.92%)
Jun 24, 2020 7.518 7.580 7.153 7.425 747,774 -0.25(-3.23%)
Jun 23, 2020 7.828 7.882 7.494 7.673 495,262 -0.12(-1.49%)
Jun 22, 2020 7.657 7.843 7.541 7.789 449,817 +0.07(+0.90%)
Jun 19, 2020 8.107 8.184 7.649 7.719 2,594,820 -0.37(-4.60%)
Jun 18, 2020 7.882 8.161 7.812 8.091 562,685 +0.09(+1.16%)
Jun 17, 2020 8.262 8.296 7.952 7.998 408,306 -0.27(-3.28%)
Jun 16, 2020 8.339 8.417 8.091 8.269 531,231 +0.29(+3.69%)
Jun 15, 2020 7.456 8.006 7.440 7.975 978,795 +0.22(+2.80%)
Jun 12, 2020 7.835 7.866 7.508 7.758 582,189 +0.28(+3.73%)
Jun 11, 2020 7.657 7.781 7.378 7.479 625,682 -0.54(-6.76%)
Jun 10, 2020 8.331 8.331 7.913 8.021 536,978 -0.17(-2.08%)
Jun 09, 2020 8.378 8.440 8.091 8.192 317,734 -0.43(-4.95%)
Jun 08, 2020 8.269 8.641 8.184 8.618 490,237 +0.50(+6.11%)
Jun 05, 2020 8.215 8.448 8.099 8.122 692,640 +0.16(+2.04%)
Jun 04, 2020 7.866 7.983 7.657 7.959 420,964 +0.09(+1.18%)
Jun 03, 2020 7.665 7.983 7.626 7.866 726,161 +0.33(+4.42%)
Jun 02, 2020 7.378 7.673 7.308 7.533 575,659 +0.22(+3.08%)
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.