Breaking News Bar

Business News and Information

City Office REIT Inc (NY: CIO )

12.87 USD +0.07 (+0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 12.23 12.23 11.95 12.10 30,358 -0.05(-0.41%)
Feb 26, 2016 11.78 12.23 11.78 12.15 52,898 +0.21(+1.76%)
Feb 25, 2016 11.94 11.95 11.88 11.94 11,841 +0.01(+0.08%)
Feb 24, 2016 11.78 11.95 11.41 11.93 17,034 +0.03(+0.25%)
Feb 23, 2016 11.66 11.90 11.56 11.90 22,295 +0.24(+2.06%)
Feb 22, 2016 11.63 11.70 11.60 11.66 17,685 +0.05(+0.43%)
Feb 19, 2016 11.37 11.63 11.37 11.61 10,681 +0.08(+0.69%)
Feb 18, 2016 11.46 11.66 11.45 11.53 6,070 +0.12(+1.05%)
Feb 17, 2016 11.43 11.54 11.29 11.41 9,525 +0.02(+0.18%)
Feb 16, 2016 11.04 11.56 10.96 11.39 32,538 +0.36(+3.26%)
Feb 12, 2016 10.99 11.03 11.03 11.03 16,400 +0.13(+1.19%)
Feb 11, 2016 11.13 11.20 10.76 10.90 16,335 -0.38(-3.37%)
Feb 10, 2016 11.18 11.30 11.13 11.28 19,628 +0.13(+1.17%)
Feb 09, 2016 11.18 11.29 11.14 11.15 22,448 -0.20(-1.76%)
Feb 08, 2016 11.43 11.43 11.18 11.35 46,023 -0.21(-1.82%)
Feb 05, 2016 11.66 11.67 11.42 11.56 11,901 -0.11(-0.94%)
Feb 04, 2016 11.46 11.67 11.26 11.67 24,963 +0.17(+1.48%)
Feb 03, 2016 11.54 11.66 11.40 11.50 43,962 -0.03(-0.26%)
Feb 02, 2016 11.53 11.67 11.41 11.53 20,627 -0.12(-1.03%)
Feb 01, 2016 11.65 11.81 11.53 11.65 15,993 -0.10(-0.85%)
Jan 29, 2016 11.47 11.79 11.39 11.75 73,096 +0.29(+2.53%)
Jan 28, 2016 11.70 11.71 11.45 11.46 22,077 -0.17(-1.46%)
Jan 27, 2016 11.70 11.70 11.53 11.63 5,370 -0.10(-0.85%)
Jan 26, 2016 11.83 11.87 11.67 11.73 18,098 -0.08(-0.68%)
Jan 25, 2016 11.76 11.81 11.38 11.81 16,654 +0.09(+0.77%)
Jan 22, 2016 11.44 11.75 11.27 11.72 11,670 +0.43(+3.81%)
Jan 21, 2016 11.13 11.45 11.13 11.29 43,519 +0.17(+1.53%)
Jan 20, 2016 11.22 11.26 10.65 11.12 34,953 -0.08(-0.71%)
Jan 19, 2016 11.35 11.35 10.96 11.20 28,281 +0.06(+0.54%)
Jan 15, 2016 11.11 11.14 11.14 11.14 26,900 -0.09(-0.80%)
Jan 14, 2016 11.44 11.44 11.15 11.23 28,029 -0.03(-0.27%)
Jan 13, 2016 11.74 11.87 11.20 11.26 27,991 -0.52(-4.41%)
Jan 12, 2016 11.97 12.00 11.76 11.78 17,630 -0.18(-1.51%)
Jan 11, 2016 12.06 12.06 11.90 11.96 22,269 -0.03(-0.25%)
Jan 08, 2016 12.05 12.15 11.90 11.99 30,962 -0.01(-0.08%)
Jan 07, 2016 12.00 12.10 11.97 12.00 39,656 -0.23(-1.88%)
Jan 06, 2016 12.13 12.30 12.13 12.23 18,456 -0.06(-0.49%)
Jan 05, 2016 12.11 12.35 12.04 12.29 39,250 +0.22(+1.82%)
Jan 04, 2016 12.07 12.11 11.66 12.07 48,096 -0.11(-0.90%)
Dec 31, 2015 12.11 12.18 12.18 12.18 44,800 +0.07(+0.58%)
Dec 30, 2015 12.15 12.30 11.97 12.11 31,300 -0.11(-0.90%)
Dec 29, 2015 12.18 12.54 12.07 12.22 27,220 +0.07(+0.58%)
Dec 28, 2015 12.18 12.18 12.00 12.15 12,483 +0.04(+0.33%)
Dec 24, 2015 12.11 12.11 12.11 12.11 4,700 -0.09(-0.74%)
Dec 23, 2015 11.99 12.23 11.88 12.20 46,804 +0.21(+1.75%)
Dec 22, 2015 11.70 12.00 11.59 11.99 18,029 +0.17(+1.44%)
Dec 21, 2015 11.55 11.84 11.55 11.82 14,889 +0.15(+1.29%)
Dec 18, 2015 11.50 11.76 11.26 11.67 115,556 +0.01(+0.09%)
Dec 17, 2015 11.71 11.78 11.42 11.66 37,443 -0.15(-1.27%)
Dec 16, 2015 11.47 11.87 11.46 11.81 22,381 +0.25(+2.16%)
Dec 15, 2015 11.11 11.59 11.11 11.56 29,803 +0.39(+3.49%)
Dec 14, 2015 11.40 11.40 11.09 11.17 26,181 -0.30(-2.62%)
Dec 11, 2015 11.52 11.56 11.46 11.47 11,624 -0.11(-0.95%)
Dec 10, 2015 11.57 11.78 11.49 11.58 22,173 -0.11(-0.94%)
Dec 09, 2015 11.10 11.75 11.10 11.69 25,535 +0.58(+5.22%)
Dec 08, 2015 11.11 11.28 11.11 11.11 12,472 -0.17(-1.51%)
Dec 07, 2015 11.43 11.44 11.16 11.28 24,307 -0.18(-1.57%)
Dec 04, 2015 11.41 11.49 11.40 11.46 8,031 +0.04(+0.35%)
Dec 03, 2015 11.62 11.62 11.35 11.42 17,762 -0.23(-1.97%)
Dec 02, 2015 11.67 11.84 11.60 11.65 15,455 -0.20(-1.69%)
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