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 (%)
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%)
Jan 04, 2021 9.780 9.790 9.510 9.520 302,957 -0.25(-2.56%)
Dec 31, 2020 9.770 9.770 9.770 164,812 +0.12(+1.24%)
Dec 30, 2020 9.650 9.800 9.500 9.650 164,812 +0.03(+0.31%)
Dec 29, 2020 9.760 10.20 9.530 9.620 270,076 -0.12(-1.23%)
Dec 28, 2020 9.750 9.835 9.600 9.740 350,416 +0.19(+1.99%)
Dec 24, 2020 9.320 9.570 9.250 9.550 99,700 +0.28(+3.02%)
Dec 23, 2020 9.460 9.560 9.250 9.270 222,612 -0.12(-1.28%)
Dec 22, 2020 9.530 9.530 9.295 9.390 252,578 -0.05(-0.53%)
Dec 21, 2020 9.180 9.480 9.080 9.440 223,998 +0.11(+1.18%)
Dec 18, 2020 9.650 9.715 9.230 9.330 1,077,900 -0.34(-3.52%)
Dec 17, 2020 9.770 9.830 9.590 9.670 200,064 -0.07(-0.72%)
Dec 16, 2020 9.890 9.970 9.710 9.740 297,690 -0.11(-1.12%)
Dec 15, 2020 9.650 9.870 9.630 9.850 216,743 +0.20(+2.07%)
Dec 14, 2020 9.740 10.02 9.630 9.650 305,394 -0.07(-0.72%)
Dec 11, 2020 9.620 9.750 9.540 9.720 156,900 +0.07(+0.73%)
Dec 10, 2020 9.500 9.680 9.490 9.650 190,966 +0.09(+0.94%)
Dec 09, 2020 9.560 9.600 9.390 9.560 172,917 +0.05(+0.53%)
Dec 08, 2020 9.410 9.611 9.390 9.510 206,390 +0.01(+0.11%)
Dec 07, 2020 9.850 9.900 9.490 9.500 300,890 -0.37(-3.75%)
Dec 04, 2020 9.570 9.980 9.510 9.870 237,600 +0.36(+3.79%)
Dec 03, 2020 9.500 9.660 9.340 9.510 280,246 +0.09(+0.96%)
Dec 02, 2020 9.230 9.530 9.230 9.420 550,564 +0.19(+2.06%)
Dec 01, 2020 8.960 9.280 8.867 9.230 226,467 +0.46(+5.25%)
Nov 30, 2020 9.050 9.091 8.650 8.770 628,918 -0.31(-3.41%)
Nov 27, 2020 9.130 9.160 8.940 9.080 132,800 -0.06(-0.66%)
Nov 25, 2020 9.350 9.500 9.120 9.140 281,400 -0.21(-2.25%)
Nov 24, 2020 9.200 9.530 9.190 9.350 437,690 +0.33(+3.66%)
Nov 23, 2020 8.730 9.100 8.670 9.020 191,558 +0.41(+4.76%)
Nov 20, 2020 8.350 8.650 8.300 8.610 175,200 +0.14(+1.65%)
Nov 19, 2020 8.510 8.570 8.270 8.470 269,422 -0.05(-0.59%)
Nov 18, 2020 8.760 8.930 8.520 8.520 352,105 -0.23(-2.63%)
Nov 17, 2020 8.760 8.910 8.630 8.750 366,718 -0.07(-0.79%)
Nov 16, 2020 8.060 8.840 8.060 8.820 504,554 +0.97(+12.36%)
Nov 13, 2020 7.650 7.900 7.550 7.850 360,100 +0.33(+4.39%)
Nov 12, 2020 7.400 7.550 7.210 7.520 440,401 +0.01(+0.13%)
Nov 11, 2020 7.630 7.630 7.300 7.510 205,362 -0.12(-1.57%)
Nov 10, 2020 7.390 7.820 7.320 7.630 366,387 +0.33(+4.52%)
Nov 09, 2020 6.840 7.450 6.790 7.300 555,730 +0.96(+15.14%)
Nov 06, 2020 6.540 6.540 6.250 6.340 320,200 -0.17(-2.61%)
Nov 05, 2020 6.500 6.920 6.480 6.510 222,717 +0.14(+2.20%)
Nov 04, 2020 6.670 6.750 6.340 6.370 163,001 -0.37(-5.49%)
Nov 03, 2020 6.590 6.760 6.503 6.740 232,260 +0.27(+4.17%)
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