Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

11.07 USD -0.02 (-0.18%)
Official Closing Price Updated: 6:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 10.53 10.78 10.47 10.62 445,887 +0.11(+1.05%)
Mar 30, 2021 10.43 10.72 10.34 10.51 194,412 +0.16(+1.55%)
Mar 29, 2021 10.50 10.69 10.19 10.35 598,234 -0.15(-1.43%)
Mar 26, 2021 10.46 10.66 10.31 10.50 193,500 +0.18(+1.74%)
Mar 25, 2021 10.26 11.28 10.11 10.32 626,046 -0.06(-0.58%)
Mar 24, 2021 10.37 10.85 10.30 10.38 259,850 +0.13(+1.27%)
Mar 23, 2021 10.24 10.45 10.17 10.25 216,199 -0.04(-0.39%)
Mar 22, 2021 10.22 10.37 9.950 10.29 369,109 +0.11(+1.08%)
Mar 19, 2021 10.57 10.87 10.18 10.18 1,117,200 -0.60(-5.57%)
Mar 18, 2021 11.02 11.14 10.74 10.78 277,424 -0.29(-2.62%)
Mar 17, 2021 10.93 11.13 10.83 11.07 199,645 +0.09(+0.82%)
Mar 16, 2021 11.27 11.30 10.94 10.98 186,597 -0.32(-2.83%)
Mar 15, 2021 11.33 11.49 11.10 11.30 269,851 -0.10(-0.88%)
Mar 12, 2021 11.13 11.42 11.13 11.40 177,700 +0.28(+2.52%)
Mar 11, 2021 10.90 11.12 10.72 11.12 213,361 +0.21(+1.92%)
Mar 10, 2021 10.66 10.96 10.61 10.91 182,381 +0.15(+1.39%)
Mar 09, 2021 11.31 11.31 10.73 10.76 309,393 -0.49(-4.36%)
Mar 08, 2021 10.90 11.34 10.88 11.25 461,560 +0.37(+3.40%)
Mar 05, 2021 10.89 10.89 10.56 10.88 183,100 +0.19(+1.78%)
Mar 04, 2021 10.93 11.07 10.57 10.69 201,669 -0.23(-2.11%)
Mar 03, 2021 10.48 10.98 10.48 10.92 175,626 +0.51(+4.90%)
Mar 02, 2021 10.20 10.50 10.02 10.41 229,679 +0.19(+1.86%)
Mar 01, 2021 10.34 10.50 10.14 10.22 225,663 +0.06(+0.59%)
Feb 26, 2021 10.69 10.99 10.16 10.16 404,000 -0.56(-5.22%)
Feb 25, 2021 11.14 11.46 10.58 10.72 259,667 -0.35(-3.16%)
Feb 24, 2021 10.88 11.10 10.84 11.07 274,835 +0.29(+2.69%)
Feb 23, 2021 10.39 10.85 10.37 10.78 384,599 +0.40(+3.85%)
Feb 22, 2021 10.13 10.46 10.05 10.38 150,315 +0.23(+2.27%)
Feb 19, 2021 10.11 10.16 9.930 10.15 180,900 +0.07(+0.69%)
Feb 18, 2021 10.07 10.21 10.00 10.08 187,950 -0.07(-0.69%)
Feb 17, 2021 10.03 10.28 10.02 10.15 150,860 +0.06(+0.59%)
Feb 16, 2021 10.15 10.26 10.04 10.09 203,762 +0.02(+0.20%)
Feb 12, 2021 10.27 10.36 9.590 10.07 277,800 -0.29(-2.80%)
Feb 11, 2021 10.41 10.65 10.28 10.36 218,950 -0.06(-0.58%)
Feb 10, 2021 10.44 10.69 10.37 10.42 156,618 -0.01(-0.10%)
Feb 09, 2021 10.28 10.47 10.14 10.43 187,942 +0.16(+1.56%)
Feb 08, 2021 10.02 10.28 10.01 10.27 131,782 +0.28(+2.80%)
Feb 05, 2021 10.00 10.00 9.860 9.990 179,500 +0.05(+0.50%)
Feb 04, 2021 9.700 10.03 9.700 9.940 151,430 +0.25(+2.58%)
Feb 03, 2021 9.660 9.730 9.560 9.690 120,632 +0.03(+0.31%)
Feb 02, 2021 9.600 9.730 9.560 9.660 190,882 +0.06(+0.63%)
Feb 01, 2021 9.490 9.680 9.310 9.600 224,733 +0.18(+1.91%)
Jan 29, 2021 9.500 9.710 9.400 9.420 361,700 -0.17(-1.77%)
Jan 28, 2021 9.520 9.800 9.450 9.590 246,107 +0.14(+1.48%)
Jan 27, 2021 9.600 9.810 9.400 9.450 239,175 -0.35(-3.57%)
Jan 26, 2021 9.790 9.830 9.590 9.800 186,360 +0.10(+1.03%)
Jan 25, 2021 9.740 9.980 9.520 9.700 210,666 -0.05(-0.51%)
Jan 22, 2021 9.610 9.770 9.520 9.750 198,300 +0.09(+0.93%)
Jan 21, 2021 9.660 9.730 9.520 9.660 286,472 -0.01(-0.10%)
Jan 20, 2021 9.730 9.834 9.550 9.670 220,074 -0.09(-0.92%)
Jan 19, 2021 10.09 10.09 9.670 9.760 265,085 -0.19(-1.91%)
Jan 15, 2021 9.670 9.980 9.627 9.950 331,100 +0.25(+2.58%)
Jan 14, 2021 9.690 9.740 9.590 9.700 238,069 +0.07(+0.73%)
Jan 13, 2021 9.690 9.705 9.570 9.630 205,076 +0.02(+0.21%)
Jan 12, 2021 9.320 9.630 9.290 9.610 402,731 +0.30(+3.22%)
Jan 11, 2021 9.300 9.570 9.260 9.310 464,238 -0.20(-2.10%)
Jan 08, 2021 9.550 9.650 9.300 9.510 311,000 -0.20(-2.06%)
Jan 07, 2021 9.720 9.840 9.540 9.710 299,643 -0.02(-0.21%)
Jan 06, 2021 9.600 9.860 9.600 9.730 306,518 +0.20(+2.10%)
Jan 05, 2021 9.560 9.690 9.500 9.530 214,383 +0.01(+0.11%)
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.
 
bottom clear