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 (%)
Dec 31, 2018 10.35 10.39 9.960 10.25 366,500 -0.06(-0.58%)
Dec 28, 2018 10.06 10.32 10.06 10.31 503,300 +0.27(+2.69%)
Dec 27, 2018 10.07 10.09 9.730 10.04 392,552 -0.10(-0.99%)
Dec 26, 2018 10.10 10.20 9.920 10.14 634,408 +0.14(+1.40%)
Dec 24, 2018 10.45 10.47 9.960 10.00 164,000 -0.56(-5.30%)
Dec 21, 2018 10.85 11.14 10.51 10.56 2,067,900 -0.29(-2.67%)
Dec 20, 2018 11.00 11.03 10.70 10.85 357,209 -0.13(-1.18%)
Dec 19, 2018 11.09 11.17 10.85 10.98 336,960 -0.10(-0.90%)
Dec 18, 2018 10.95 11.21 10.86 11.08 278,705 +0.22(+2.03%)
Dec 17, 2018 10.92 11.34 10.81 10.86 580,838 -0.01(-0.09%)
Dec 14, 2018 10.80 10.89 10.73 10.87 177,100 +0.11(+1.02%)
Dec 13, 2018 10.73 10.89 10.71 10.76 161,190 +0.07(+0.65%)
Dec 12, 2018 10.77 10.97 10.66 10.69 362,854 -0.06(-0.56%)
Dec 11, 2018 10.99 10.99 10.73 10.75 188,308 -0.18(-1.65%)
Dec 10, 2018 11.01 11.06 10.77 10.93 309,786 -0.04(-0.36%)
Dec 07, 2018 11.24 11.30 10.96 10.97 631,000 -0.34(-3.01%)
Dec 06, 2018 10.90 11.33 10.81 11.31 408,838 +0.35(+3.19%)
Dec 04, 2018 10.97 11.14 10.90 10.96 494,900 -0.03(-0.27%)
Dec 03, 2018 10.97 11.03 10.75 10.99 215,476 +0.05(+0.46%)
Nov 30, 2018 10.89 11.01 10.80 10.94 233,000 +0.12(+1.11%)
Nov 29, 2018 10.70 10.89 10.65 10.82 249,226 +0.12(+1.12%)
Nov 28, 2018 10.66 10.82 10.59 10.70 350,938 +0.02(+0.19%)
Nov 27, 2018 10.75 10.83 10.64 10.68 239,012 -0.10(-0.93%)
Nov 26, 2018 10.89 11.07 10.76 10.78 265,169 -0.11(-1.01%)
Nov 23, 2018 10.97 11.02 10.89 10.89 183,600 -0.07(-0.64%)
Nov 21, 2018 10.96 10.96 10.96 0 +0.12(+1.11%)
Nov 20, 2018 10.94 10.99 10.83 10.84 181,537 -0.13(-1.19%)
Nov 19, 2018 11.04 11.12 10.92 10.97 151,747 -0.09(-0.81%)
Nov 16, 2018 10.97 11.07 10.90 11.06 177,000 +0.07(+0.64%)
Nov 15, 2018 11.08 11.16 10.88 10.99 146,621 -0.11(-0.99%)
Nov 14, 2018 11.29 11.30 11.08 11.10 124,100 -0.13(-1.16%)
Nov 13, 2018 11.20 11.29 11.06 11.23 187,284 +0.07(+0.63%)
Nov 12, 2018 11.17 11.31 11.10 11.16 128,799 -0.02(-0.18%)
Nov 09, 2018 11.45 11.45 11.16 11.18 158,200 -0.28(-2.44%)
Nov 08, 2018 11.35 11.46 11.30 11.46 432,952 +0.12(+1.06%)
Nov 07, 2018 11.00 11.38 10.96 11.34 398,993 +0.37(+3.37%)
Nov 06, 2018 10.75 10.99 10.72 10.97 262,923 +0.23(+2.14%)
Nov 05, 2018 10.64 10.92 10.64 10.74 421,637 +0.08(+0.75%)
Nov 02, 2018 10.91 11.00 10.61 10.66 268,400 -0.25(-2.29%)
Nov 01, 2018 10.89 11.04 10.64 10.91 515,167 -0.11(-1.00%)
Oct 31, 2018 11.41 11.41 11.01 11.02 230,844 -0.34(-2.99%)
Oct 30, 2018 11.40 11.48 11.34 11.36 237,359 -0.03(-0.26%)
Oct 29, 2018 11.36 11.54 11.30 11.39 182,352 +0.10(+0.89%)
Oct 26, 2018 11.49 11.53 11.18 11.29 204,300 -0.24(-2.08%)
Oct 25, 2018 11.43 11.62 11.33 11.53 310,410 +0.14(+1.23%)
Oct 24, 2018 11.53 11.62 11.38 11.39 368,836 -0.12(-1.04%)
Oct 23, 2018 11.47 11.59 11.39 11.51 176,912 -0.02(-0.17%)
Oct 22, 2018 11.73 11.85 11.52 11.53 139,093 -0.15(-1.28%)
Oct 19, 2018 11.67 11.82 11.63 11.68 187,200 +0.01(+0.09%)
Oct 18, 2018 11.75 11.87 11.64 11.67 329,390 -0.09(-0.77%)
Oct 17, 2018 11.84 11.85 11.65 11.76 131,557 -0.09(-0.76%)
Oct 16, 2018 11.64 11.88 11.54 11.85 228,795 +0.27(+2.33%)
Oct 15, 2018 11.42 11.62 11.41 11.58 300,642 +0.17(+1.49%)
Oct 12, 2018 11.60 11.74 11.38 11.41 375,100 -0.18(-1.55%)
Oct 11, 2018 12.11 12.15 11.57 11.59 313,845 -0.53(-4.37%)
Oct 10, 2018 12.33 12.47 12.09 12.12 356,893 -0.51(-4.04%)
Oct 09, 2018 12.70 12.70 12.45 12.63 299,117 +0.08(+0.64%)
Oct 08, 2018 12.35 12.58 12.34 12.55 181,494 +0.22(+1.78%)
Oct 05, 2018 12.23 12.35 12.23 12.33 160,200 +0.08(+0.65%)
Oct 04, 2018 12.31 12.38 12.22 12.25 227,229 -0.09(-0.73%)
Oct 03, 2018 12.36 12.43 12.30 12.34 196,513 -0.02(-0.16%)
Oct 02, 2018 12.42 12.49 12.32 12.36 347,807 -0.05(-0.40%)
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