Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

16.68 USD -1.07 (-6.03%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 6.480 6.500 6.270 6.320 249,500 -0.18(-2.77%)
Oct 29, 2020 6.280 6.620 6.120 6.500 366,365 +0.18(+2.85%)
Oct 28, 2020 6.460 6.500 6.230 6.320 277,543 -0.25(-3.81%)
Oct 27, 2020 6.840 6.840 6.550 6.570 219,640 -0.24(-3.52%)
Oct 26, 2020 6.950 6.960 6.600 6.810 342,961 -0.20(-2.85%)
Oct 23, 2020 6.950 7.050 6.875 7.010 228,700 +0.09(+1.30%)
Oct 22, 2020 6.970 7.033 6.900 6.920 281,150 +0.03(+0.44%)
Oct 21, 2020 6.900 7.010 6.800 6.890 386,804 -0.06(-0.86%)
Oct 20, 2020 6.960 7.040 6.830 6.950 375,780 +0.06(+0.87%)
Oct 19, 2020 7.100 7.210 6.865 6.890 257,511 -0.17(-2.41%)
Oct 16, 2020 7.310 7.320 7.040 7.060 205,100 -0.28(-3.81%)
Oct 15, 2020 7.130 7.370 7.110 7.340 181,697 +0.14(+1.94%)
Oct 14, 2020 7.410 7.450 7.180 7.200 213,098 -0.20(-2.70%)
Oct 13, 2020 7.490 7.500 7.280 7.400 219,252 -0.10(-1.33%)
Oct 12, 2020 7.410 7.550 7.270 7.500 255,362 +0.06(+0.81%)
Oct 09, 2020 7.610 7.648 7.400 7.440 212,200 -0.19(-2.49%)
Oct 08, 2020 7.570 7.760 7.465 7.630 210,136 +0.09(+1.19%)
Oct 07, 2020 7.570 7.610 7.370 7.540 333,225 -0.14(-1.82%)
Oct 06, 2020 7.790 7.880 7.640 7.680 488,930 -0.01(-0.13%)
Oct 05, 2020 7.860 7.900 7.660 7.690 255,628 -0.08(-1.03%)
Oct 02, 2020 7.510 7.830 7.450 7.770 183,400 +0.11(+1.44%)
Oct 01, 2020 7.500 7.660 7.420 7.660 239,318 +0.14(+1.86%)
Sep 30, 2020 7.520 7.700 7.400 7.520 320,013 -0.02(-0.27%)
Sep 29, 2020 7.700 7.700 7.390 7.540 363,871 -0.16(-2.08%)
Sep 28, 2020 7.510 7.830 7.500 7.700 296,514 +0.29(+3.91%)
Sep 25, 2020 7.310 7.460 7.310 7.410 258,600 +0.04(+0.54%)
Sep 24, 2020 7.180 7.400 7.050 7.370 329,259 +0.30(+4.24%)
Sep 23, 2020 7.360 7.500 7.060 7.070 338,971 -0.36(-4.85%)
Sep 22, 2020 7.420 7.840 7.380 7.430 428,512 +0.15(+2.06%)
Sep 21, 2020 7.490 7.550 7.240 7.280 449,950 -0.43(-5.58%)
Sep 18, 2020 7.850 7.850 7.460 7.710 1,533,700 -0.08(-1.03%)
Sep 17, 2020 7.780 7.890 7.780 7.790 290,812 -0.08(-1.02%)
Sep 16, 2020 7.840 8.020 7.790 7.870 330,700 +0.03(+0.38%)
Sep 15, 2020 7.890 8.040 7.830 7.840 285,374 -0.08(-1.01%)
Sep 14, 2020 7.560 7.970 7.480 7.920 489,145 +0.34(+4.49%)
Sep 11, 2020 7.830 7.830 7.510 7.580 365,500 -0.19(-2.45%)
Sep 10, 2020 7.810 7.910 7.650 7.770 429,087 -0.10(-1.27%)
Sep 09, 2020 8.030 8.100 7.770 7.870 344,478 -0.18(-2.24%)
Sep 08, 2020 8.100 8.130 7.900 8.050 411,894 -0.02(-0.25%)
Sep 04, 2020 8.110 8.280 7.920 8.070 331,300 -0.01(-0.12%)
Sep 03, 2020 8.030 8.340 8.020 8.080 268,401 +0.05(+0.62%)
Sep 02, 2020 8.050 8.080 7.880 8.030 293,711 -0.04(-0.50%)
Sep 01, 2020 8.030 8.140 7.920 8.070 275,200 +0.03(+0.37%)
Aug 31, 2020 8.170 8.190 8.005 8.040 768,235 -0.15(-1.83%)
Aug 28, 2020 8.270 8.270 8.100 8.190 302,300 -0.02(-0.24%)
Aug 27, 2020 8.190 8.420 8.190 8.210 263,920 +0.00(+0.00%)
Aug 26, 2020 8.330 8.420 8.190 8.210 282,373 -0.18(-2.15%)
Aug 25, 2020 8.270 8.470 8.230 8.390 253,917 +0.12(+1.45%)
Aug 24, 2020 8.250 8.270 8.100 8.270 322,756 +0.02(+0.24%)
Aug 21, 2020 8.250 8.260 8.060 8.250 395,900 +0.01(+0.12%)
Aug 20, 2020 8.270 8.470 8.230 8.240 491,072 -0.15(-1.79%)
Aug 19, 2020 8.600 8.640 8.290 8.390 232,267 -0.20(-2.33%)
Aug 18, 2020 8.930 8.930 8.530 8.590 205,917 -0.39(-4.34%)
Aug 17, 2020 9.040 9.110 8.885 8.980 190,422 +0.00(+0.00%)
Aug 14, 2020 8.970 9.190 8.880 8.980 274,800 -0.04(-0.44%)
Aug 13, 2020 9.230 9.370 9.010 9.020 216,847 -0.30(-3.22%)
Aug 12, 2020 9.440 9.500 9.150 9.320 239,905 -0.09(-0.96%)
Aug 11, 2020 9.610 9.790 9.370 9.410 256,312 -0.04(-0.42%)
Aug 10, 2020 9.200 9.600 9.110 9.450 221,400 +0.25(+2.72%)
Aug 07, 2020 8.850 9.210 8.820 9.200 206,800 +0.25(+2.79%)
Aug 06, 2020 8.680 9.130 8.680 8.950 305,400 +0.31(+3.59%)
Aug 05, 2020 8.800 8.800 8.476 8.640 321,167 -0.06(-0.69%)
Aug 04, 2020 8.310 8.770 8.310 8.700 205,468 +0.39(+4.69%)
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